BNS

Bank of Nova Scotia Historical Data

BNS Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2022 83.75 2.38 2.92% 83.00 84.47 82.67 2,772,115
May 24 2022 81.37 0.00 +0.00% 81.50 81.71 80.26 0
May 24 2022 81.37 1.13 1.41% 81.50 81.71 80.26 2,245,040
May 23 2022 80.24 0.00 0.0% 80.24 80.24 80.24 0
May 20 2022 80.24 -0.24 -0.3% 80.90 81.28 79.29 2,219,341
May 19 2022 80.48 -0.16 -0.2% 80.00 81.11 79.65 2,306,731
May 18 2022 80.64 -2.02 -2.44% 82.25 82.35 80.33 2,628,708
May 17 2022 82.66 1.21 1.49% 81.88 82.85 81.84 2,052,771
May 16 2022 81.45 0.38 0.47% 81.18 81.72 80.66 1,559,275
May 13 2022 81.07 0.73 0.91% 81.00 81.36 80.67 1,825,698
May 12 2022 80.34 -0.24 -0.3% 80.09 80.45 79.53 2,687,840
May 11 2022 80.58 -0.33 -0.41% 80.94 81.99 80.19 2,526,595
May 10 2022 80.91 0.00 +0.00% 81.56 82.35 80.40 0
May 10 2022 80.91 -0.49 -0.6% 81.56 82.35 80.40 3,031,024
May 09 2022 81.40 -0.67 -0.82% 81.30 81.95 81.13 2,275,563
May 06 2022 82.07 -0.41 -0.5% 81.93 82.47 81.51 2,870,537
May 05 2022 82.48 -0.90 -1.08% 83.27 83.29 81.57 2,524,046
May 04 2022 83.38 0.60 0.72% 82.89 83.49 82.30 3,665,809
May 03 2022 82.78 1.12 1.37% 81.85 83.19 81.55 2,918,576
May 02 2022 81.66 0.31 0.38% 81.72 81.98 80.72 3,928,942
Apr 29 2022 81.35 -0.77 -0.94% 82.15 82.67 81.25 4,773,484
Apr 28 2022 82.12 0.16 0.2% 82.25 83.18 81.97 6,114,764
Apr 27 2022 81.96 0.00 +0.00% 83.38 83.77 81.87 0
Apr 27 2022 81.96 -1.53 -1.83% 83.38 83.77 81.87 4,562,300
Apr 26 2022 83.49 -1.44 -1.7% 84.54 85.00 83.45 3,735,540
Apr 25 2022 84.93 -0.13 -0.15% 84.70 85.12 83.64 4,281,808
Apr 22 2022 85.06 -1.36 -1.57% 86.45 86.45 85.06 3,305,089
Apr 21 2022 86.42 0.30 0.35% 86.70 87.49 86.22 4,243,305
Apr 20 2022 86.12 0.29 0.34% 86.10 87.02 85.97 4,071,712
Apr 19 2022 85.83 1.19 1.41% 84.92 85.96 84.80 5,186,780
Apr 18 2022 84.64 -0.52 -0.61% 85.10 85.25 84.43 5,722,021
Apr 15 2022 85.16 0.00 0.0% 85.16 85.16 85.16 0
Apr 14 2022 85.16 -0.08 -0.09% 85.37 85.79 85.11 2,917,528
Apr 13 2022 85.24 -0.51 -0.59% 85.60 85.62 84.71 2,912,308
Apr 12 2022 85.75 -1.21 -1.39% 86.96 87.16 85.51 2,776,018
Apr 11 2022 86.96 -0.62 -0.71% 87.52 88.30 86.86 5,544,147
Apr 08 2022 87.58 0.09 0.1% 87.65 88.25 87.50 3,474,724
Apr 07 2022 87.49 -0.50 -0.57% 88.21 88.25 86.70 4,661,379
Apr 06 2022 87.99 -1.23 -1.38% 88.50 88.97 87.79 5,322,563
Apr 05 2022 89.22 0.68 0.77% 88.22 89.71 87.97 8,868,821
Apr 04 2022 88.54 -0.53 -0.6% 88.59 88.77 87.52 8,547,745
Apr 01 2022 89.07 -0.53 -0.59% 90.29 90.29 88.83 17,125,536
Mar 31 2022 89.60 -1.81 -1.98% 91.05 91.71 89.50 6,211,789
Mar 30 2022 91.41 -0.76 -0.82% 92.00 92.11 91.06 9,627,493
Mar 29 2022 92.17 0.18 0.2% 92.52 92.87 91.79 6,805,066
Mar 28 2022 91.99 0.02 0.02% 92.05 92.32 91.63 3,803,969
Mar 25 2022 91.97 0.00 +0.00% 91.36 92.14 91.20 0
Mar 25 2022 91.97 0.79 0.87% 91.36 92.14 91.20 2,069,662
Mar 24 2022 91.18 0.24 0.26% 91.38 91.49 90.30 4,200,731
Mar 23 2022 90.94 -2.79 -2.98% 93.25 93.35 90.88 5,695,672
Mar 22 2022 93.73 0.91 0.98% 93.29 94.16 93.13 6,617,279
Mar 21 2022 92.82 0.05 0.05% 93.32 93.62 92.60 4,469,572
Mar 18 2022 92.77 0.06 0.06% 92.40 93.26 92.30 11,756,320
Mar 17 2022 92.71 -0.02 -0.02% 92.52 92.93 92.29 2,343,703
Mar 16 2022 92.73 0.89 0.97% 92.50 93.43 91.78 4,262,932
Mar 15 2022 91.84 -0.62 -0.67% 92.56 92.79 91.45 3,901,917
Mar 14 2022 92.46 0.66 0.72% 92.31 93.32 92.06 4,592,708
Mar 11 2022 91.80 -0.33 -0.36% 92.43 93.31 91.62 5,505,045
Mar 10 2022 92.13 -0.52 -0.56% 91.70 92.88 91.60 4,077,629
Mar 09 2022 92.65 2.17 2.4% 91.46 93.24 91.04 5,013,535
Mar 08 2022 90.48 -1.68 -1.82% 92.20 92.94 90.19 3,670,445
Mar 08 2022 92.16 0.00 0.0% 92.16 92.16 92.16 0
Mar 07 2022 92.16 -1.03 -1.11% 92.91 93.57 92.01 5,986,009
Mar 04 2022 93.19 -0.65 -0.69% 93.01 93.25 92.49 2,564,452
Mar 03 2022 93.84 0.65 0.7% 93.48 94.33 92.91 2,442,561
Mar 02 2022 93.19 2.30 2.53% 91.36 93.50 91.36 3,757,701
Mar 01 2022 90.89 -0.96 -1.05% 92.02 93.10 90.42 3,294,219
Feb 28 2022 91.85 0.17 0.19% 90.55 92.01 90.29 3,824,080
Feb 25 2022 91.68 2.88 3.24% 89.71 91.95 89.30 3,108,067


Your Recent History
TSX
BNS
Bank of No..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.