Bank of Nova Scotia (BNS) Historical Stock Data
46.74 ↑0.17 (0.37%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BNS is down -0.16% a day on average. There have been 12 days where Bank of Nova Scotia closed green and 18 days where BNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 46.57 | 46.74 | ↑$0.17 (0.37%) | 46.50 | 47.10 | 1.87M |
| 2024-04-18 | 46.74 | 46.57 | ↓$0.17 (-0.36%) | 46.34 | 46.96 | 1.22M |
| 2024-04-17 | 46.54 | 46.62 | ↑$0.08 (0.17%) | 46.25 | 47.02 | 1.31M |
| 2024-04-16 | 47.11 | 46.38 | ↓$0.73 (-1.55%) | 46.31 | 47.26 | 2.77M |
| 2024-04-15 | 48.58 | 47.48 | ↓$1.10 (-2.26%) | 47.32 | 48.82 | 2.01M |
| 2024-04-12 | 48.55 | 48.19 | ↓$0.36 (-0.74%) | 48.05 | 48.81 | 3.31M |
| 2024-04-11 | 49.08 | 48.97 | ↓$0.11 (-0.22%) | 48.54 | 49.24 | 3.86M |
| 2024-04-10 | 49.73 | 49.02 | ↓$0.71 (-1.43%) | 48.80 | 49.86 | 2.45M |
| 2024-04-09 | 50.48 | 50.46 | ↓$0.02 (-0.04%) | 49.89 | 50.66 | 1.52M |
| 2024-04-08 | 50.16 | 50.41 | ↑$0.25 (0.50%) | 50.05 | 50.44 | 3.29M |
| 2024-04-05 | 49.72 | 49.96 | ↑$0.24 (0.48%) | 49.61 | 50.27 | 1.33M |
| 2024-04-04 | 50.84 | 49.94 | ↓$0.90 (-1.77%) | 49.88 | 50.93 | 1.43M |
| 2024-04-03 | 49.86 | 50.28 | ↑$0.42 (0.84%) | 49.76 | 50.42 | 1.24M |
| 2024-04-02 | 50.07 | 49.86 | ↓$0.21 (-0.42%) | 49.72 | 50.18 | 1.78M |
| 2024-04-01 | 51.00 | 50.36 | ↓$0.64 (-1.25%) | 50.14 | 51.02 | 5.14M |
| 2024-03-28 | 51.17 | 51.78 | ↑$0.61 (1.19%) | 51.09 | 51.98 | 5M |
| 2024-03-27 | 50.49 | 51.16 | ↑$0.67 (1.33%) | 50.43 | 51.16 | 1.39M |
| 2024-03-26 | 50.68 | 50.40 | ↓$0.28 (-0.55%) | 50.38 | 50.77 | 0.93M |
| 2024-03-25 | 50.30 | 50.36 | ↑$0.06 (0.12%) | 50.26 | 50.64 | 1.02M |
| 2024-03-22 | 50.48 | 50.22 | ↓$0.26 (-0.52%) | 50.10 | 50.63 | 1.07M |
| 2024-03-21 | 50.38 | 50.50 | ↑$0.12 (0.24%) | 50.37 | 50.87 | 1.30M |
| 2024-03-20 | 49.32 | 50.33 | ↑$1.01 (2.05%) | 49.10 | 50.37 | 1.49M |
| 2024-03-19 | 49.58 | 49.54 | ↓$0.04 (-0.08%) | 49.51 | 49.88 | 1.28M |
| 2024-03-18 | 49.88 | 49.69 | ↓$0.19 (-0.38%) | 49.48 | 49.90 | 1.30M |
| 2024-03-15 | 49.29 | 49.80 | ↑$0.51 (1.03%) | 49.29 | 50.07 | 1.51M |
| 2024-03-14 | 50.27 | 49.49 | ↓$0.78 (-1.55%) | 49.15 | 50.35 | 1.86M |
| 2024-03-13 | 50.02 | 50.27 | ↑$0.25 (0.50%) | 49.98 | 50.43 | 1.12M |
| 2024-03-12 | 50.00 | 49.99 | ↓$0.01 (-0.02%) | 49.73 | 50.05 | 1.96M |
| 2024-03-11 | 49.96 | 49.93 | ↓$0.03 (-0.06%) | 49.72 | 50.09 | 2.83M |
| 2024-03-08 | 50.29 | 50.13 | ↓$0.16 (-0.32%) | 50.02 | 50.43 | 3.55M |
Create an account or log in to view more rows.
$BNS BUY BUY BUY BUY
$BNS PT?
$BNS Who else bought the dip on Friday?
$BNS Was last two days consolidation??
$BNS we back boys
$BNS shorting it
$BNS volume is almost nonexistent
$BNS Bears get cremated today
$BNS Nothing but time to wait
$BNS if your selling dont regret it later