BNS
The Bank of Nova Scotia NYQ · BNS
$87.06
-2.37
(-2.65%)
Neutral · +0.15σ
Price alert —
Loading…
Sign in to get a one-time email the moment BNS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $89.33 | $89.64 | $86.82 | $87.06 | 2.7M |
| 2026-07-17 | $88.99 | $90.33 | $88.55 | $89.43 | 2.4M |
| 2026-07-16 | $90.15 | $90.47 | $88.94 | $89.64 | 2.2M |
| 2026-07-15 | $89.45 | $90.35 | $89.12 | $90.29 | 3.1M |
| 2026-07-14 | $88.49 | $89.72 | $88.45 | $88.99 | 1.8M |
| 2026-07-13 | $87.60 | $88.17 | $87.39 | $88.00 | 1.8M |
| 2026-07-10 | $86.25 | $87.80 | $86.06 | $87.59 | 1.6M |
| 2026-07-09 | $85.58 | $86.09 | $85.25 | $86.06 | 1.5M |
| 2026-07-08 | $85.86 | $86.33 | $84.22 | $84.91 | 2.6M |
| 2026-07-07 | $86.09 | $86.30 | $85.19 | $86.20 | 5.8M |
| 2026-07-06 | $86.02 | $87.09 | $86.00 | $87.09 | 10.3M |
| 2026-07-02 | $87.79 | $87.79 | $85.01 | $85.40 | 3.7M |
| 2026-07-01 | $86.54 | $87.78 | $86.16 | $87.35 | 0.6M |
| 2026-06-30 | $86.54 | $87.06 | $86.13 | $86.84 | 2.5M |
| 2026-06-29 | $86.76 | $86.80 | $85.95 | $86.60 | 2.7M |
| 2026-06-26 | $86.39 | $86.64 | $85.60 | $86.16 | 2.2M |
| 2026-06-25 | $85.65 | $86.81 | $85.63 | $86.46 | 4.0M |
| 2026-06-24 | $86.58 | $86.61 | $84.76 | $85.30 | 5.7M |
| 2026-06-23 | $86.09 | $86.98 | $85.76 | $86.39 | 2.8M |
| 2026-06-22 | $87.38 | $87.98 | $86.83 | $86.90 | 4.2M |
| 2026-06-18 | $87.10 | $87.80 | $86.53 | $87.03 | 3.2M |
| 2026-06-17 | $85.67 | $87.08 | $85.54 | $86.37 | 2.3M |
| 2026-06-16 | $85.00 | $85.69 | $84.70 | $85.54 | 2.1M |
| 2026-06-15 | $84.87 | $85.07 | $84.05 | $84.62 | 3.3M |
| 2026-06-12 | $83.00 | $84.12 | $82.87 | $83.99 | 1.5M |
| 2026-06-11 | $81.92 | $82.86 | $81.30 | $82.69 | 4.4M |
| 2026-06-10 | $81.70 | $82.17 | $81.53 | $81.56 | 1.9M |
| 2026-06-09 | $81.50 | $82.09 | $80.76 | $81.70 | 2.2M |
| 2026-06-08 | $81.00 | $81.56 | $80.61 | $80.93 | 1.8M |
| 2026-06-05 | $81.16 | $81.44 | $80.47 | $80.56 | 1.5M |
| 2026-06-04 | $80.69 | $81.56 | $80.51 | $81.39 | 1.7M |
| 2026-06-03 | $80.27 | $80.91 | $80.02 | $80.26 | 2.2M |
| 2026-06-02 | $78.45 | $80.80 | $78.45 | $80.64 | 1.9M |
| 2026-06-01 | $79.57 | $80.06 | $78.50 | $78.61 | 3.9M |
| 2026-05-29 | $79.79 | $80.24 | $78.68 | $80.05 | 2.0M |
| 2026-05-28 | $80.42 | $80.43 | $78.74 | $79.79 | 3.5M |
| 2026-05-27 | $80.25 | $82.22 | $79.90 | $80.68 | 4.9M |
| 2026-05-26 | $80.38 | $80.66 | $79.76 | $80.40 | 2.6M |
| 2026-05-22 | $79.73 | $80.02 | $79.46 | $79.78 | 1.3M |
| 2026-05-21 | $78.52 | $79.88 | $78.31 | $79.43 | 3.1M |
| 2026-05-20 | $77.60 | $79.08 | $77.40 | $78.95 | 2.4M |
| 2026-05-19 | $77.08 | $77.50 | $76.63 | $77.27 | 2.2M |
| 2026-05-18 | $77.20 | $77.50 | $76.76 | $77.26 | 1.0M |
| 2026-05-15 | $76.61 | $77.13 | $76.42 | $77.08 | 1.5M |
| 2026-05-14 | $76.91 | $77.40 | $76.53 | $77.33 | 3.3M |
| 2026-05-13 | $77.18 | $77.61 | $76.25 | $76.45 | 2.6M |
| 2026-05-12 | $76.77 | $77.33 | $76.35 | $77.30 | 1.1M |
| 2026-05-11 | $77.46 | $77.81 | $76.87 | $77.04 | 2.3M |
| 2026-05-08 | $78.42 | $78.42 | $77.32 | $77.53 | 1.3M |
| 2026-05-07 | $78.47 | $79.00 | $77.90 | $78.09 | 1.0M |
| 2026-05-06 | $77.43 | $78.66 | $77.36 | $78.45 | 1.7M |
| 2026-05-05 | $76.76 | $77.09 | $76.59 | $76.67 | 1.3M |
| 2026-05-04 | $77.31 | $77.69 | $76.43 | $76.57 | 1.2M |
| 2026-05-01 | $77.86 | $78.55 | $77.59 | $78.00 | 1.2M |
| 2026-04-30 | $75.82 | $77.90 | $75.82 | $77.80 | 1.8M |
| 2026-04-29 | $76.35 | $76.77 | $75.64 | $75.65 | 2.0M |
| 2026-04-28 | $76.75 | $76.97 | $76.23 | $76.71 | 3.3M |
| 2026-04-27 | $75.78 | $76.69 | $75.73 | $76.39 | 1.3M |
| 2026-04-24 | $74.78 | $75.99 | $74.69 | $75.71 | 2.1M |
| 2026-04-23 | $75.00 | $75.51 | $74.37 | $74.96 | 1.7M |
| 2026-04-22 | $76.00 | $76.28 | $74.99 | $75.14 | 3.1M |
| 2026-04-21 | $76.90 | $77.20 | $75.85 | $75.87 | 2.4M |
| 2026-04-20 | $76.45 | $77.12 | $76.35 | $76.78 | 3.0M |
| 2026-04-17 | $75.50 | $76.99 | $75.50 | $76.56 | 4.4M |
| 2026-04-16 | $75.24 | $75.42 | $74.67 | $75.00 | 1.4M |
| 2026-04-15 | $74.45 | $75.39 | $74.45 | $75.36 | 3.0M |
| 2026-04-14 | $73.81 | $74.54 | $73.81 | $74.48 | 1.8M |
| 2026-04-13 | $72.74 | $73.76 | $72.12 | $73.72 | 2.7M |
| 2026-04-10 | $72.32 | $73.07 | $72.32 | $72.91 | 1.6M |
| 2026-04-09 | $70.89 | $72.20 | $70.89 | $72.18 | 3.0M |
| 2026-04-08 | $71.25 | $71.69 | $70.68 | $71.34 | 5.3M |
| 2026-04-07 | $69.33 | $70.00 | $69.01 | $69.90 | 8.2M |
| 2026-04-06 | $70.30 | $70.66 | $70.06 | $70.27 | 9.5M |
| 2026-04-02 | $69.44 | $70.40 | $69.03 | $70.12 | 1.6M |
| 2026-04-01 | $70.23 | $70.46 | $69.73 | $70.19 | 3.9M |
| 2026-03-31 | $68.33 | $69.33 | $67.86 | $69.31 | 2.2M |
| 2026-03-30 | $67.91 | $68.18 | $67.05 | $67.39 | 2.2M |
| 2026-03-27 | $68.22 | $68.40 | $67.56 | $67.71 | 2.0M |
| 2026-03-26 | $69.50 | $70.13 | $68.51 | $68.57 | 3.5M |
| 2026-03-25 | $70.19 | $70.45 | $69.68 | $69.95 | 2.0M |
| 2026-03-24 | $68.52 | $69.58 | $68.17 | $69.39 | 1.7M |
| 2026-03-23 | $68.97 | $69.55 | $68.67 | $69.26 | 3.2M |
| 2026-03-20 | $68.84 | $69.12 | $67.69 | $68.14 | 2.4M |
| 2026-03-19 | $69.29 | $69.29 | $68.28 | $68.74 | 2.1M |
| 2026-03-18 | $70.00 | $70.67 | $69.73 | $69.79 | 2.5M |
| 2026-03-17 | $70.32 | $70.63 | $70.14 | $70.27 | 1.0M |
| 2026-03-16 | $69.40 | $70.16 | $69.38 | $70.02 | 1.5M |
| 2026-03-13 | $70.07 | $70.30 | $68.66 | $68.75 | 2.3M |
| 2026-03-12 | $70.59 | $70.68 | $69.79 | $69.90 | 2.2M |
| 2026-03-11 | $71.00 | $71.92 | $70.93 | $71.31 | 1.6M |
| 2026-03-10 | $70.90 | $72.40 | $70.90 | $71.54 | 1.6M |
| 2026-03-09 | $70.69 | $71.30 | $69.84 | $70.87 | 2.9M |
| 2026-03-06 | $72.09 | $72.41 | $71.28 | $72.08 | 2.1M |
| 2026-03-05 | $73.79 | $74.04 | $72.53 | $72.93 | 2.4M |
| 2026-03-04 | $73.46 | $74.48 | $73.36 | $74.38 | 1.4M |
| 2026-03-03 | $73.90 | $74.03 | $72.19 | $73.46 | 3.0M |
| 2026-03-02 | $74.47 | $75.72 | $74.00 | $75.56 | 1.7M |
| 2026-02-27 | $76.53 | $76.85 | $75.36 | $75.75 | 3.0M |
| 2026-02-26 | $76.05 | $76.89 | $75.16 | $76.77 | 2.4M |
| 2026-02-25 | $75.96 | $75.96 | $74.91 | $75.92 | 2.1M |
| 2026-02-24 | $76.81 | $76.95 | $74.90 | $75.38 | 2.5M |
| 2026-02-23 | $77.40 | $77.80 | $75.74 | $75.89 | 2.8M |
| 2026-02-20 | $76.28 | $77.33 | $76.15 | $77.29 | 1.2M |
| 2026-02-19 | $75.94 | $76.24 | $75.39 | $76.20 | 2.4M |
| 2026-02-18 | $76.68 | $76.79 | $75.81 | $75.95 | 1.1M |
| 2026-02-17 | $75.56 | $76.50 | $75.54 | $76.22 | 1.1M |
| 2026-02-13 | $75.60 | $76.01 | $75.01 | $75.70 | 1.4M |
| 2026-02-12 | $77.25 | $77.69 | $75.62 | $75.84 | 1.6M |
| 2026-02-11 | $78.08 | $78.28 | $76.98 | $77.19 | 1.4M |
| 2026-02-10 | $77.77 | $78.21 | $77.46 | $77.78 | 1.4M |
| 2026-02-09 | $76.50 | $77.72 | $76.46 | $77.63 | 1.6M |
| 2026-02-06 | $75.60 | $76.50 | $75.56 | $76.34 | 1.7M |
| 2026-02-05 | $74.56 | $75.50 | $73.72 | $75.30 | 2.1M |
| 2026-02-04 | $75.56 | $75.92 | $74.61 | $74.70 | 2.2M |
| 2026-02-03 | $75.43 | $75.81 | $75.03 | $75.36 | 2.2M |
| 2026-02-02 | $74.45 | $75.46 | $74.23 | $75.20 | 1.6M |
| 2026-01-30 | $76.28 | $76.42 | $74.24 | $74.72 | 1.8M |
| 2026-01-29 | $75.58 | $76.56 | $75.46 | $76.42 | 1.6M |
| 2026-01-28 | $76.19 | $76.52 | $74.71 | $75.26 | 2.0M |
| 2026-01-27 | $75.34 | $76.50 | $75.34 | $76.24 | 1.3M |
| 2026-01-26 | $75.00 | $75.47 | $74.74 | $75.09 | 1.3M |
| 2026-01-23 | $74.31 | $74.98 | $73.93 | $74.87 | 1.2M |
| 2026-01-22 | $74.11 | $74.61 | $73.89 | $74.40 | 1.2M |
| 2026-01-21 | $73.39 | $74.27 | $73.26 | $73.80 | 2.7M |