Quantcast

Bank Nova Scotia Halifax Pfd 3 Ordinary Shares Historical Stock Prices

BNS 
$51.27
*  
0.25
0.49%
Get BNS Alerts
*Delayed - data as of Aug. 21, 2019  -  Find a broker to begin trading BNS now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    BNS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 21-AUG-2018 TO 21-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 51.28 51.51 51.13 51.27 464,419
08/21/2019 51.43 51.51 51.13 51.27 475,644
08/20/2019 51.26 51.42 50.89 51.02 604,290
08/19/2019 51.25 51.54 51.04 51.4 452,298
08/16/2019 51 51.34 50.89 51.02 782,433
08/15/2019 50.78 50.91 50.36 50.61 607,319
08/14/2019 51.63 51.63 50.69 50.84 861,290
08/13/2019 51.77 52.53 51.7 52.21 1,201,280
08/12/2019 51.96 52.19 51.73 51.96 455,444
08/09/2019 52.44 52.8 52.16 52.32 561,751
08/08/2019 52.04 52.76 51.84 52.45 554,159
08/07/2019 51.03 52.04 50.83 51.87 1,336,092
08/06/2019 51.99 52.08 51.14 51.58 911,768
08/05/2019 52.03 52.1119 51.5699 51.73 1,458,225
08/02/2019 52.03 52.1119 51.5699 51.73 642,663
08/01/2019 53.28 53.75 52.815 52.98 646,070
07/31/2019 53.62 53.84 53.08 53.38 644,455
07/30/2019 53.51 53.59 53.23 53.58 476,503
07/29/2019 53.77 53.86 53.56 53.77 576,557
07/26/2019 53.87 53.92 53.52 53.58 330,574
07/25/2019 53.57 54.17 53.3 53.73 1,004,026
07/24/2019 53 53.6 52.99 53.47 503,333
07/23/2019 52.93 53.22 52.87 53.11 589,861
07/22/2019 53.12 53.13 52.69 52.9 1,363,165
07/19/2019 53.25 53.385 53.01 53.12 387,610
07/18/2019 52.82 53.27 52.79 53.24 545,261
07/17/2019 53.15 53.21 52.885 52.91 485,177
07/16/2019 53.3 53.47 53.04 53.08 619,930
07/15/2019 53.61 53.71 53.055 53.24 451,708
07/12/2019 53.98 54.01 53.48 53.52 499,553
07/11/2019 54.28 54.28 53.77 54.02 610,129
07/10/2019 54.32 54.58 53.99 54.09 558,881
07/09/2019 53.89 54.29 53.8 54.09 556,019
07/08/2019 54.11 54.22 54 54.15 401,666
07/05/2019 54.42 54.45 54.045 54.27 443,574
07/03/2019 54.09 54.51 54.075 54.46 1,116,591
07/02/2019 54.01 54.12 53.77 53.97 1,449,714
07/01/2019 54.19 54.45 53.77 53.8 409,484
06/28/2019 54.19 54.45 53.77 53.8 808,526
06/27/2019 54.35 54.59 54.13 54.17 1,510,475
06/26/2019 54.25 54.54 54.07 54.22 509,045
06/25/2019 54.49 54.49 54.08 54.14 485,304
06/24/2019 54.2 54.52 54.14 54.35 473,941
06/21/2019 54.06 54.255 53.94 54.09 525,200
06/20/2019 54.14 54.37 53.79 54.12 471,727
06/19/2019 53.37 53.68 53.37 53.64 504,021
06/18/2019 52.89 53.33 52.85 53.18 429,345
06/17/2019 52.67 52.97 52.6 52.63 331,745
06/14/2019 52.53 52.8 52.33 52.64 399,957
06/13/2019 52.74 52.88 52.55 52.72 525,875
06/12/2019 53.18 53.28 52.63 52.65 508,957
06/11/2019 53.44 53.54 53.08 53.24 2,453,436
06/10/2019 53.22 53.435 53.2 53.27 436,433
06/07/2019 52.76 53.23 52.69 52.99 1,016,870
06/06/2019 52.24 52.52 52.14 52.37 475,804
06/05/2019 52.45 52.45 51.875 52.1 453,993
06/04/2019 51.81 52.3532 51.56 52.26 1,242,983
06/03/2019 50.86 51.63 50.8 51.38 909,910
05/31/2019 50.89 51.03 50.57 50.7 774,661
05/30/2019 51.72 51.73 51.07 51.39 760,206
05/29/2019 51.67 51.94 51.33 51.61 729,555
05/28/2019 51.91 52.14 50.98 51.82 1,258,813
05/24/2019 52.5 52.68 52.45 52.54 889,249
05/23/2019 52.57 52.58 51.97 52.29 766,031
05/22/2019 53.44 53.45 52.83 53.12 509,365
05/21/2019 53.26 53.67 53.21 53.51 508,572
05/20/2019 52.75 53.4 52.75 53.17 1,414,869
05/17/2019 52.75 53.13 52.69 53.08 341,565
05/16/2019 53.14 53.35 52.99 53.12 493,868
05/15/2019 52.7 53.0772 52.64 52.92 439,880
05/14/2019 52.87 53.24 52.74 52.99 515,671
05/13/2019 53.48 53.48 52.57 52.77 611,281
05/10/2019 53.69 54.04 53.135 53.95 565,796
05/09/2019 53.49 53.7 53.26 53.57 562,861
05/08/2019 54.08 54.13 53.73 53.73 435,685
05/07/2019 54.05 54.165 53.825 54.1 500,213
05/06/2019 54.09 54.68 53.75 54.65 419,914
05/03/2019 54.46 54.88 54.4 54.67 389,595
05/02/2019 54.79 54.86 54.25 54.27 572,780
05/01/2019 55.08 55.33 54.72 54.76 419,448
04/30/2019 54.74 55.16 54.64 55.06 415,511
04/29/2019 54.53 54.98 54.52 54.72 460,283
04/26/2019 54.1 54.56 54.02 54.55 527,865
04/25/2019 53.74 54.195 53.63 54.05 436,080
04/24/2019 54.2 54.25 53.77 53.77 633,205
04/23/2019 54.17 54.48 53.98 54.46 604,591
04/22/2019 54.54 54.69 54.31 54.38 1,425,521
04/18/2019 54.46 54.75 54.46 54.66 370,710
04/17/2019 54.63 54.66 54.36 54.58 455,827
04/16/2019 53.94 54.46 53.88 54.32 497,334
04/15/2019 53.85 54.065 53.745 53.87 413,240
04/12/2019 53.73 54.01 53.59 53.82 634,809
04/11/2019 53.36 53.7 53.3 53.34 485,477
04/10/2019 53.34 53.64 53.12 53.53 476,436
04/09/2019 53.36 53.36 53.01 53.33 471,443
04/08/2019 53.33 53.51 53.23 53.5 905,072
04/05/2019 53.36 53.41 53.11 53.3 424,514
04/04/2019 53.24 53.59 53.15 53.4 940,981
04/03/2019 53.24 53.49 53.12 53.24 620,068
04/02/2019 53.35 53.43 52.87 53.04 834,002
04/01/2019 53.08 53.48 52.86 53.37 856,682
03/29/2019 53.55 53.59 53.188 53.28 1,079,102
03/28/2019 52.67 53.15 52.67 53.06 803,944
03/27/2019 52.59 52.93 52.49 52.77 2,832,078
03/26/2019 53.17 53.26 52.63 52.76 2,901,483
03/25/2019 53.07 53.2 52.5 52.8 853,509
03/22/2019 53.78 53.835 53.05 53.14 1,219,565
03/21/2019 54.47 54.5431 53.9838 54.18 743,424
03/20/2019 54.98 55.13 54.695 54.77 826,096
03/19/2019 55.51 55.73 55.1 55.22 609,177
03/18/2019 54.8 55.2 54.68 55.19 571,033
03/15/2019 54.81 55.03 54.63 54.78 651,261
03/14/2019 54.69 54.8 54.43 54.64 559,178
03/13/2019 54.74 54.87 54.56 54.76 550,949
03/12/2019 54.37 54.56 54.075 54.51 652,808
03/11/2019 53.93 54.3 53.76 54.16 867,710
03/08/2019 53.61 54.13 53.28 53.9 974,845
03/07/2019 54.1 54.22 53.57 53.74 1,207,208
03/06/2019 54.13 54.39 54 54.09 928,569
03/05/2019 54.71 54.71 54.01 54.26 915,025
03/04/2019 54.77 55.04 54.51 54.69 837,480
03/01/2019 55.65 55.73 54.58 54.63 1,288,953
02/28/2019 55.02 55.63 54.9 55.56 1,324,457
02/27/2019 55.64 55.7 55.24 55.31 1,011,866
02/26/2019 55.49 55.93 55.07 55.51 1,431,732
02/25/2019 57.51 57.62 57.15 57.18 959,840
02/22/2019 57.23 57.4 57.09 57.35 511,433
02/21/2019 57.26 57.47 56.96 57.1 631,723
02/20/2019 56.74 57.57 56.71 57.41 642,844
02/19/2019 56.29 56.745 56.09 56.65 1,015,340
02/15/2019 56.2 56.59 56.12 56.47 981,677
02/14/2019 55.96 56.05 55.51 55.94 1,102,778
02/13/2019 56.47 56.59 56.25 56.29 444,915
02/12/2019 56.37 56.47 56.23 56.35 779,370
02/11/2019 56.22 56.27 55.705 55.98 878,806
02/08/2019 56.17 56.38 55.63 56.13 589,292
02/07/2019 56.3 56.39 55.9 56.25 564,982
02/06/2019 56.61 56.9 56.48 56.55 588,649
02/05/2019 56.67 56.8 56.3 56.78 499,457
02/04/2019 56.48 56.71 56.26 56.65 549,697
02/01/2019 56.99 57 56.41 56.41 626,934
01/31/2019 56.55 57 56.5 56.94 906,726
01/30/2019 56.43 56.92 56.27 56.66 489,950
01/29/2019 55.67 56.22 55.67 56.08 544,016
01/28/2019 55.18 55.68 55.16 55.68 421,472
01/25/2019 55.55 55.69 55.25 55.62 550,088
01/24/2019 54.94 55.14 54.63 55.05 591,955
01/23/2019 55.37 55.45 54.71 54.97 786,726
01/22/2019 54.96 55.26 54.72 55.25 701,507
01/18/2019 55.59 55.79 55.18 55.24 708,867
01/17/2019 54.21 55.26 54.18 55.1 731,723
01/16/2019 54.24 54.7567 54.05 54.52 583,196
01/15/2019 53.74 54.01 53.38 53.96 485,300
01/14/2019 53.59 54.03 53.55 53.62 581,411
01/11/2019 53.59 53.8 53.34 53.77 598,896
01/10/2019 53.2 53.81 52.97 53.77 870,746
01/09/2019 52.47 53.39 52.37 53.36 1,424,819
01/08/2019 52.07 52.28 51.52 52.16 689,606
01/07/2019 51.51 51.83 51.25 51.7 861,731
01/04/2019 51 51.285 50.71 51.18 720,948
01/03/2019 50.29 50.46 49.71 50.31 836,293
01/02/2019 49.51 50.48 49.3785 50.29 788,871
12/31/2018 50.03 50.14 49.62 49.87 915,616
12/28/2018 50.45 50.91 50.11 50.38 1,083,092
12/27/2018 49.87 50.17 49.21 50.16 1,106,393
12/26/2018 49.22 50.34 48.34 50.33 955,812
12/24/2018 49.07 49.7 48.8 49.12 936,298
12/21/2018 51.19 51.2 49.38 49.42 1,467,126
12/20/2018 51.74 51.97 51.18 51.33 1,236,583
12/19/2018 52.89 53.18 51.71 51.81 1,156,827
12/18/2018 53.37 53.6 52.61 52.78 1,264,655
12/17/2018 53.68 53.94 53.15 53.43 1,154,779
12/14/2018 53.57 54.08 53.44 53.89 782,013
12/13/2018 54.16 54.57 53.8 53.94 776,384
12/12/2018 54.05 54.46 53.71 54.1 1,102,956
12/11/2018 53.95 54.52 53.38 53.38 1,380,658
12/10/2018 53.72 53.87 53.37 53.58 1,347,422
12/07/2018 53.74 54.25 53.54 53.81 1,341,399
12/06/2018 53 53.49 52.36 53.48 1,342,321
12/04/2018 54.74 54.795 53.815 54.05 970,551
12/03/2018 55.38 55.51 54.59 54.89 941,121
11/30/2018 54.6 54.75 54.21 54.38 1,003,537
11/29/2018 54.26 54.93 54.23 54.7 1,341,828
11/28/2018 52.83 54.41 52.81 54.16 1,621,282
11/27/2018 52.9 53.06 52.44 52.75 830,335
11/26/2018 53.35 53.44 52.93 52.99 1,383,086
11/23/2018 52.69 52.96 52.6 52.8 455,137
11/21/2018 52.63 53.55 52.58 53.08 1,098,036
11/20/2018 53.22 53.22 52.09 52.28 943,214
11/19/2018 53.91 53.91 53.295 53.7 942,272
11/16/2018 53.77 54.04 53.71 53.91 516,219
11/15/2018 53.56 54.09 53.39 53.92 993,482
11/14/2018 53.85 54.11 53.35 53.72 687,716
11/13/2018 53.28 53.97 53.28 53.54 792,489
11/12/2018 53.57 53.61 53.13 53.18 617,033
11/09/2018 54.12 54.17 53.2 53.59 1,004,960
11/08/2018 54.17 54.54 54.08 54.28 586,050
11/07/2018 54.53 54.6 54.04 54.16 713,124
11/06/2018 54.01 54.25 53.65 54.21 556,720
11/05/2018 54.37 54.665 54.095 54.14 1,309,040
11/02/2018 54.26 54.58 53.795 54.27 1,064,312
11/01/2018 54.15 54.19 53.54 54.01 935,188
10/31/2018 53.93 54.25 53.68 53.71 614,469
10/30/2018 53 53.53 52.76 53.38 910,018
10/29/2018 54 54.13 52.71 52.94 892,965
10/26/2018 52.94 53.62 52.63 53.45 856,829
10/25/2018 53.45 53.97 52.96 53.66 923,578
10/24/2018 53.89 54.06 52.94 52.98 892,142
10/23/2018 53.55 54.27 53.07 54.04 824,389
10/22/2018 54.37 54.42 53.95 54.09 643,889
10/19/2018 54.69 54.92 54.23 54.23 984,319
10/18/2018 55.16 55.25 54.33 54.61 792,840
10/17/2018 55.44 55.56 54.97 55.47 662,400
10/16/2018 55.11 55.47 54.87 55.44 780,873
10/15/2018 55.23 55.28 54.57 54.75 713,590
10/12/2018 56 56.03 54.775 55.01 1,126,681
10/11/2018 56.11 56.29 55.15 55.29 1,271,347
10/10/2018 57.42 57.57 56.61 56.61 748,764
10/09/2018 57.855 57.91 57.46 57.54 650,738
10/08/2018 58.16 58.1801 57.75 57.92 331,094
10/05/2018 58.16 58.1801 57.75 57.92 746,108
10/04/2018 58.51 58.71 57.72 58.08 684,873
10/03/2018 59.06 59.08 58.61 58.73 1,830,788
10/02/2018 59.29 59.37 58.69 58.84 893,239
10/01/2018 60.26 60.28 59.22 59.47 762,928
09/28/2018 59.69 59.77 59.42 59.63 818,374
09/27/2018 59.55 59.92 59.48 59.58 635,463
09/26/2018 59.54 60.05 59.53 59.61 666,991
09/25/2018 60.19 60.27 59.68 59.69 657,462
09/24/2018 60.47 60.5 60.03 60.08 569,103
09/21/2018 60.11 60.52 60.11 60.37 834,090
09/20/2018 59.82 60.2101 59.73 60.15 845,533
09/19/2018 59.11 59.5 58.91 59.41 626,169
09/18/2018 58.58 59.16 58.39 59.03 484,801
09/17/2018 57.92 58.41 57.88 58.37 490,039
09/14/2018 57.79 57.98 57.575 57.86 414,559
09/13/2018 57.9 58.065 57.68 57.77 487,440
09/12/2018 57.81 58 57.62 57.68 733,775
09/11/2018 56.92 57.69 56.81 57.68 769,982
09/10/2018 57.09 57.17 56.86 56.93 559,933
09/07/2018 57.11 57.14 56.7 56.91 698,873
09/06/2018 56.79 57.48 56.561 57.23 1,129,801
09/05/2018 56.99 57.29 56.79 56.89 1,006,329
09/04/2018 57.19 57.36 56.68 57.07 878,357
08/31/2018 58.13 58.28 57.76 57.9 714,024
08/30/2018 58.57 58.71 58.33 58.38 907,982
08/29/2018 59.38 59.42 58.53 58.84 981,325
08/28/2018 60.46 60.47 59.23 59.44 1,170,590
08/27/2018 59.99 60.6 59.94 60.46 703,189
08/24/2018 59.78 59.98 59.6 59.74 416,646
08/23/2018 59.72 60 59.5 59.54 622,140
08/22/2018 59.58 60.03 59.55 59.99 600,089
08/21/2018 59.73 59.98 59.4 59.4 615,441
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio