ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BNS Bank of Nova Scotia

70.04
0.62 (0.89%)
Last Updated: 11:29:07
Delayed by 15 minutes

BNS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 69.42 0.96 1.40% 68.61 69.43 68.61 3,723,963
Mar 26 2024 68.46 0.10 0.15% 68.57 68.89 68.43 6,602,024
Mar 25 2024 68.36 -0.02 -0.03% 68.19 68.76 68.19 4,597,698
Mar 22 2024 68.38 0.08 0.12% 68.50 68.67 68.20 4,931,450
Mar 21 2024 68.30 0.46 0.68% 68.05 68.68 68.03 4,876,086
Mar 20 2024 67.84 0.67 1.00% 67.03 67.92 66.75 5,095,716
Mar 19 2024 67.17 -0.11 -0.16% 67.50 67.70 67.15 3,550,224
Mar 18 2024 67.28 -0.16 -0.24% 67.50 67.56 67.03 5,143,195
Mar 15 2024 67.44 0.47 0.70% 66.73 67.77 66.68 10,396,450
Mar 14 2024 66.97 -0.74 -1.09% 67.76 67.90 66.55 7,628,591
Mar 13 2024 67.71 0.30 0.45% 67.40 67.92 67.40 5,358,342
Mar 12 2024 67.41 0.08 0.12% 67.50 67.58 67.22 2,133,817
Mar 11 2024 67.33 -0.31 -0.46% 67.48 67.56 67.13 3,303,484
Mar 08 2024 67.64 0.15 0.22% 67.50 67.79 67.39 2,466,229
Mar 07 2024 67.49 0.33 0.49% 67.41 67.62 66.97 1,992,532
Mar 06 2024 67.16 -0.08 -0.12% 67.51 67.75 67.03 2,186,962
Mar 05 2024 67.24 0.58 0.87% 66.61 67.41 66.59 4,281,065
Mar 04 2024 66.66 0.68 1.03% 65.97 66.86 65.87 4,150,262
Mar 01 2024 65.98 0.17 0.26% 66.07 66.39 65.81 2,864,637
Feb 29 2024 65.81 0.73 1.12% 65.37 65.90 65.06 5,848,953
Feb 28 2024 65.08 -0.82 -1.24% 65.86 65.95 64.89 3,879,578
Feb 27 2024 65.90 2.03 3.18% 64.87 66.60 64.84 9,925,929
Feb 26 2024 63.87 -0.39 -0.61% 64.19 64.49 63.56 2,487,621
Feb 23 2024 64.26 0.37 0.58% 64.00 64.48 64.00 2,838,879
Feb 22 2024 63.89 -0.01 -0.02% 64.16 64.41 63.87 2,791,162
Feb 21 2024 63.90 -0.23 -0.36% 63.94 64.20 63.71 1,384,008
Feb 20 2024 64.13 0.27 0.42% 63.74 64.31 63.73 4,466,300
Feb 16 2024 63.86 0.24 0.38% 63.62 64.15 63.50 2,180,551
Feb 15 2024 63.62 0.24 0.38% 63.50 64.06 63.22 2,838,851
Feb 14 2024 63.38 0.54 0.86% 63.27 63.65 63.07 2,604,327
Feb 13 2024 62.84 -0.94 -1.47% 63.21 63.44 62.25 3,889,979
Feb 12 2024 63.78 0.52 0.82% 63.32 63.94 63.20 2,568,936
Feb 09 2024 63.26 1.55 2.51% 61.70 63.27 61.70 2,999,615
Feb 08 2024 61.71 -1.26 -2.00% 62.50 62.55 61.57 2,111,178
Feb 07 2024 62.97 0.00 0.00% 62.97 62.97 62.97 0
Feb 06 2024 62.97 0.38 0.61% 62.57 63.07 62.51 2,912,412
Feb 05 2024 62.59 -0.52 -0.82% 62.99 63.03 62.31 3,129,588
Feb 02 2024 63.11 -0.32 -0.50% 63.10 63.28 62.71 2,503,486
Feb 01 2024 63.43 0.56 0.89% 62.82 63.52 62.21 3,577,385
Jan 31 2024 62.87 -0.02 -0.03% 62.50 63.09 62.50 4,435,507
Jan 30 2024 62.89 0.16 0.26% 62.75 63.23 62.48 5,067,309
Jan 29 2024 62.73 0.35 0.56% 62.30 62.76 61.91 3,160,931
Jan 26 2024 62.38 0.52 0.84% 61.92 62.45 61.87 5,676,821
Jan 25 2024 61.86 0.19 0.31% 61.68 61.95 61.28 4,041,883
Jan 24 2024 61.67 0.52 0.85% 61.46 61.94 61.22 2,846,624
Jan 23 2024 61.15 -0.65 -1.05% 61.99 62.03 60.83 2,605,290
Jan 22 2024 61.80 -0.22 -0.35% 62.16 62.29 61.31 4,633,793
Jan 19 2024 62.02 0.71 1.16% 61.43 62.13 61.18 3,955,751
Jan 18 2024 61.31 -0.67 -1.08% 62.11 62.22 61.14 4,742,954
Jan 17 2024 61.98 -0.67 -1.07% 62.12 62.38 61.77 4,079,923
Jan 16 2024 62.65 -0.29 -0.46% 62.60 62.71 62.21 4,343,630
Jan 15 2024 62.94 0.03 0.05% 62.86 63.08 62.56 2,510,234
Jan 12 2024 62.91 0.17 0.27% 62.80 63.37 62.60 4,563,737
Jan 11 2024 62.74 -0.86 -1.35% 63.48 63.55 62.26 4,770,205
Jan 10 2024 63.60 -0.02 -0.03% 63.49 63.85 63.49 3,439,008
Jan 09 2024 63.62 -0.57 -0.89% 64.12 64.12 63.20 3,467,309
Jan 08 2024 64.19 0.78 1.23% 63.38 64.26 63.35 5,157,415
Jan 05 2024 63.41 0.32 0.51% 63.12 63.65 63.01 3,754,431
Jan 04 2024 63.09 0.37 0.59% 62.78 63.50 62.69 5,137,722
Jan 03 2024 62.72 -0.61 -0.96% 63.00 63.05 62.54 4,734,287
Jan 02 2024 63.33 -1.17 -1.81% 63.18 63.68 62.92 8,954,829
Dec 29 2023 64.50 0.27 0.42% 64.29 64.59 64.10 4,236,151

Your Recent History

Delayed Upgrade Clock