ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

BNS Bank Nova Scotia Halifax

45.77
0.65 (1.44%)
Last Updated: 12:20:57
Delayed by 15 minutes

BNS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2024 45.12 -0.18 -0.40% 45.25 45.63 45.09 2,037,608
Jun 20 2024 45.30 -0.95 -2.05% 46.44 46.44 45.28 1,824,011
Jun 18 2024 46.25 -0.13 -0.28% 46.43 46.65 46.075 2,907,314
Jun 17 2024 46.38 0.03 0.06% 46.20 46.42 46.08 1,954,871
Jun 14 2024 46.35 -0.69 -1.47% 46.63 46.64 46.07 1,292,037
Jun 13 2024 47.04 -0.30 -0.63% 47.52 47.52 46.83 1,229,329
Jun 12 2024 47.34 1.02 2.20% 46.89 47.55 46.89 1,676,384
Jun 11 2024 46.32 -0.08 -0.17% 46.31 46.435 45.96 1,127,392
Jun 10 2024 46.40 -0.56 -1.19% 46.81 46.88 46.35 1,657,830
Jun 07 2024 46.96 -0.37 -0.78% 47.00 47.25 46.89 1,504,132
Jun 06 2024 47.33 -0.15 -0.32% 47.48 47.54 47.145 1,572,568
Jun 05 2024 47.48 0.27 0.57% 47.39 47.50 47.09 1,346,619
Jun 04 2024 47.21 -0.02 -0.04% 47.00 47.28 46.625 1,604,166
Jun 03 2024 47.23 -0.10 -0.21% 47.33 47.62 46.66 1,918,019
May 31 2024 47.33 0.47 1.00% 47.10 47.35 46.59 2,430,367
May 30 2024 46.86 0.55 1.19% 46.48 47.03 46.47 3,710,309
May 29 2024 46.31 -1.36 -2.85% 47.11 47.11 46.29 2,105,189
May 28 2024 47.67 -0.11 -0.23% 47.69 48.45 47.555 2,654,312
May 24 2024 47.78 0.51 1.08% 47.42 47.91 47.42 1,906,279
May 23 2024 47.27 -0.34 -0.71% 47.87 48.06 47.05 1,707,313
May 22 2024 47.61 -0.92 -1.90% 48.31 48.31 47.52 1,503,055
May 21 2024 48.53 0.48 1.00% 48.03 48.59 48.03 1,240,355
May 20 2024 48.05 -0.34 -0.70% 48.19 48.495 48.04 776,119
May 17 2024 48.39 0.14 0.29% 48.43 48.51 48.17 1,023,295
May 16 2024 48.25 -0.27 -0.56% 48.66 48.76 48.245 927,552
May 15 2024 48.52 0.51 1.06% 48.25 48.64 48.19 759,588
May 14 2024 48.01 -0.08 -0.17% 48.29 48.51 47.955 1,023,904
May 13 2024 48.09 0.07 0.15% 48.18 48.36 48.03 818,520
May 10 2024 48.02 0.08 0.17% 48.14 48.3406 47.88 839,690
May 09 2024 47.94 0.14 0.29% 47.78 48.13 47.78 1,038,212
May 08 2024 47.80 0.68 1.44% 46.93 47.82 46.88 1,248,588
May 07 2024 47.12 -0.30 -0.63% 47.51 47.65 46.99 1,304,790
May 06 2024 47.42 0.57 1.22% 47.11 47.445 46.94 1,092,478
May 03 2024 46.85 0.55 1.19% 47.03 47.03 46.54 1,572,886
May 02 2024 46.30 0.02 0.04% 46.55 46.58 45.99 1,795,939
May 01 2024 46.28 0.38 0.83% 45.82 46.63 45.81 2,188,450
Apr 30 2024 45.90 -0.54 -1.16% 46.10 46.22 45.84 1,341,791
Apr 29 2024 46.44 -0.12 -0.26% 46.75 46.78 46.18 1,897,312
Apr 26 2024 46.56 0.33 0.71% 46.26 46.62 46.16 1,145,237
Apr 25 2024 46.23 -0.57 -1.22% 46.46 46.46 45.6369 1,892,040
Apr 24 2024 46.80 -0.49 -1.04% 47.21 47.23 46.56 1,745,742
Apr 23 2024 47.29 0.20 0.42% 47.17 47.34 46.88 1,807,547
Apr 22 2024 47.09 0.35 0.75% 46.96 47.10 46.67 1,884,910
Apr 19 2024 46.74 0.17 0.37% 46.57 47.095 46.50 1,886,539
Apr 18 2024 46.57 -0.05 -0.11% 46.74 46.96 46.34 1,219,177
Apr 17 2024 46.62 0.24 0.52% 46.54 47.0199 46.25 1,308,447
Apr 16 2024 46.38 -1.10 -2.32% 47.11 47.26 46.31 2,765,863
Apr 15 2024 47.48 -0.71 -1.47% 48.58 48.82 47.32 2,014,042
Apr 12 2024 48.19 -0.78 -1.59% 48.55 48.805 48.05 3,309,737
Apr 11 2024 48.97 -0.05 -0.10% 49.08 49.24 48.535 3,855,898
Apr 10 2024 49.02 -1.44 -2.85% 49.75 49.86 48.80 2,447,578
Apr 09 2024 50.46 0.05 0.10% 50.50 50.66 49.89 1,521,712
Apr 08 2024 50.41 0.45 0.90% 50.16 50.4375 50.045 3,286,275
Apr 05 2024 49.96 0.02 0.04% 49.77 50.27 49.61 1,332,669
Apr 04 2024 49.94 -0.34 -0.68% 50.84 50.93 49.875 1,464,864
Apr 03 2024 50.28 0.42 0.84% 49.86 50.42 49.76 1,243,576
Apr 02 2024 49.86 -0.50 -0.99% 50.08 50.18 49.72 1,781,859
Apr 01 2024 50.36 -1.42 -2.74% 51.00 51.02 50.135 5,141,181
Mar 28 2024 51.78 0.62 1.21% 51.23 51.98 51.09 5,002,648
Mar 27 2024 51.16 0.76 1.51% 50.49 51.16 50.43 1,385,328
Mar 26 2024 50.40 0.04 0.08% 50.68 50.77 50.375 932,392

Your Recent History

Delayed Upgrade Clock