Skip to main content

Bank of Nova Scotia (NY: BNS )

55.42 +0.17 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 55.46 55.53 55.10 55.42 862,422 +0.17(+0.31%)
Dec 12, 2024 55.69 55.77 55.17 55.25 758,815 -0.59(-1.06%)
Dec 11, 2024 56.11 56.11 55.62 55.84 640,367 +0.01(+0.02%)
Dec 10, 2024 55.74 55.98 55.45 55.83 669,239 +0.02(+0.04%)
Dec 09, 2024 55.94 56.16 55.70 55.81 1,072,517 +0.04(+0.07%)
Dec 06, 2024 55.53 56.38 55.51 55.77 1,283,559 -0.01(-0.02%)
Dec 05, 2024 55.21 55.88 55.15 55.78 1,341,635 +0.47(+0.85%)
Dec 04, 2024 54.93 55.51 54.93 55.31 1,150,529 +0.53(+0.97%)
Dec 03, 2024 55.50 55.94 54.14 54.78 2,322,255 -1.99(-3.51%)
Dec 02, 2024 57.00 57.07 56.45 56.77 962,877 -0.25(-0.44%)
Nov 29, 2024 56.76 57.05 56.72 57.02 502,317 +0.30(+0.53%)
Nov 27, 2024 56.20 56.81 56.20 56.72 926,267 +0.50(+0.89%)
Nov 26, 2024 55.85 56.45 55.34 56.22 1,217,365 -0.32(-0.57%)
Nov 25, 2024 56.79 56.79 56.33 56.54 1,122,583 +0.09(+0.16%)
Nov 22, 2024 56.09 56.48 56.02 56.45 754,658 +0.23(+0.41%)
Nov 21, 2024 56.43 56.71 56.05 56.22 1,108,510 -0.08(-0.14%)
Nov 20, 2024 56.18 56.44 55.80 56.30 1,232,242 +0.17(+0.30%)
Nov 19, 2024 55.44 56.17 55.32 56.13 1,918,832 +0.89(+1.61%)
Nov 18, 2024 53.90 55.43 53.90 55.24 1,725,538 +1.31(+2.43%)
Nov 15, 2024 53.79 54.27 53.76 53.93 927,819 +0.12(+0.22%)
Nov 14, 2024 53.86 53.95 53.38 53.81 987,838 +0.24(+0.45%)
Nov 13, 2024 53.94 54.12 53.52 53.57 773,745 -0.39(-0.72%)
Nov 12, 2024 53.99 54.04 53.67 53.96 1,256,678 -0.10(-0.18%)
Nov 11, 2024 53.76 54.43 53.76 54.06 1,073,884 +0.13(+0.24%)
Nov 08, 2024 53.90 54.09 53.66 53.93 862,597 -0.17(-0.31%)
Nov 07, 2024 53.60 54.15 53.45 54.10 1,290,473 +0.86(+1.62%)
Nov 06, 2024 53.16 53.58 52.73 53.24 1,731,036 +0.11(+0.21%)
Nov 05, 2024 53.09 53.27 52.91 53.13 1,128,801 +0.09(+0.17%)
Nov 04, 2024 52.23 53.84 52.10 53.04 1,857,163 +1.14(+2.20%)
Nov 01, 2024 51.71 51.97 51.45 51.90 1,164,836 +0.41(+0.80%)
Oct 31, 2024 52.24 52.25 51.38 51.49 1,264,301 -0.76(-1.45%)
Oct 30, 2024 52.03 52.48 51.72 52.25 2,768,631 +0.03(+0.06%)
Oct 29, 2024 51.91 52.39 51.86 52.22 1,690,865 +0.24(+0.46%)
Oct 28, 2024 51.79 52.13 51.75 51.98 1,223,005 +0.20(+0.39%)
Oct 25, 2024 52.54 52.65 51.77 51.78 1,159,531 -0.66(-1.26%)
Oct 24, 2024 52.49 52.71 52.04 52.44 2,563,828 +0.02(+0.04%)
Oct 23, 2024 52.30 52.48 52.04 52.42 2,948,752 -0.17(-0.32%)
Oct 22, 2024 52.70 52.76 52.35 52.59 1,211,494 -0.31(-0.59%)
Oct 21, 2024 53.35 53.51 52.81 52.90 834,356 -0.64(-1.20%)
Oct 18, 2024 53.50 53.64 53.33 53.54 804,123 +0.03(+0.06%)
Oct 17, 2024 53.69 53.92 53.32 53.51 794,710 -0.18(-0.34%)
Oct 16, 2024 53.00 53.70 52.98 53.69 1,368,696 +0.86(+1.63%)
Oct 15, 2024 52.50 52.86 52.18 52.83 1,478,653 +0.44(+0.84%)
Oct 14, 2024 52.28 52.73 52.23 52.39 694,741 -0.06(-0.11%)
Oct 11, 2024 52.18 52.66 52.15 52.45 1,077,305 +0.40(+0.77%)
Oct 10, 2024 51.58 52.06 51.34 52.05 1,343,267 +0.24(+0.46%)
Oct 09, 2024 52.08 52.24 51.81 51.81 950,871 -0.56(-1.07%)
Oct 08, 2024 52.66 52.79 52.18 52.37 898,256 -0.39(-0.74%)
Oct 07, 2024 52.93 53.03 52.41 52.76 1,122,237 -0.30(-0.57%)
Oct 04, 2024 53.03 53.32 52.78 53.06 1,008,359 +0.31(+0.59%)
Oct 03, 2024 52.92 52.94 52.56 52.75 1,175,891 -0.45(-0.85%)
Oct 02, 2024 53.57 53.57 53.03 53.20 1,547,296 -0.50(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.