BNS.TO
The Bank of Nova Scotia
20:00:00
123.03 C$
0.0000 (%0.00)
Previous Close: 121.84
Day Low₺122.11
Day High₺124.14
BNS.TO: The Bank of Nova Scotia Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 78.9358
CLOSE 78.9386
Low
LOW 73.31
High
HIGH 85.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 75.1 | 75.78 | 75.06 | 75.76 |
| 01/04/2017 | 75.75 | 76.5 | 75.44 | 76.4 |
| 01/05/2017 | 76.28 | 76.82 | 76.1 | 76.57 |
| 01/06/2017 | 76.65 | 76.7 | 76.32 | 76.59 |
| 01/09/2017 | 76.4 | 76.49 | 76.01 | 76.35 |
| 01/10/2017 | 76.51 | 77.05 | 76.51 | 76.96 |
| 01/11/2017 | 77.08 | 77.8 | 76.84 | 77.68 |
| 01/12/2017 | 77.5 | 77.5 | 77.01 | 77.2 |
| 01/13/2017 | 77.31 | 77.77 | 77.2 | 77.63 |
| 01/16/2017 | 77.45 | 77.49 | 77.12 | 77.37 |
| 01/17/2017 | 77.15 | 77.27 | 76.52 | 76.7 |
| 01/18/2017 | 76.61 | 76.9 | 76.26 | 76.48 |
| 01/19/2017 | 76.52 | 76.82 | 76.38 | 76.74 |
| 01/20/2017 | 76.8 | 77.5 | 76.3 | 77.39 |
| 01/23/2017 | 77.3 | 77.57 | 77.04 | 77.5 |
| 01/24/2017 | 77.5 | 78.19 | 77.16 | 77.92 |
| 01/25/2017 | 78.18 | 78.65 | 78.13 | 78.25 |
| 01/26/2017 | 78.3 | 78.83 | 78.1 | 78.61 |
| 01/27/2017 | 78.64 | 78.96 | 78.3 | 78.71 |
| 01/30/2017 | 78.35 | 78.58 | 77.72 | 78.25 |
| 01/31/2017 | 78 | 78.32 | 77.47 | 77.76 |
| 02/01/2017 | 78.2 | 78.24 | 77.62 | 77.89 |
| 02/02/2017 | 77.88 | 78.19 | 77.6 | 77.73 |
| 02/03/2017 | 78 | 78.65 | 77.91 | 78.4 |
| 02/06/2017 | 78.38 | 78.53 | 77.98 | 78.23 |
| 02/07/2017 | 78.3 | 79.15 | 78.25 | 79.06 |
| 02/08/2017 | 79.03 | 79.55 | 78.5 | 79.49 |
| 02/09/2017 | 79.56 | 80 | 79.35 | 79.83 |
| 02/10/2017 | 79.98 | 80.48 | 79.86 | 80.28 |
| 02/13/2017 | 80.59 | 80.98 | 80.42 | 80.51 |
| 02/14/2017 | 80.45 | 80.98 | 80.25 | 80.7 |
| 02/15/2017 | 80.88 | 81.54 | 80.79 | 81.52 |
| 02/16/2017 | 81.37 | 82.17 | 81.35 | 81.99 |
| 02/17/2017 | 81.99 | 82.04 | 81.42 | 81.82 |
| 02/21/2017 | 82.25 | 82.3 | 81.64 | 81.89 |
| 02/22/2017 | 81.65 | 82.08 | 81.51 | 81.68 |
| 02/23/2017 | 81.88 | 82.2 | 81.59 | 81.68 |
| 02/24/2017 | 81.1 | 81.2 | 80.07 | 80.35 |
| 02/27/2017 | 80.35 | 80.46 | 79.25 | 79.25 |
| 02/28/2017 | 78.75 | 78.75 | 77.02 | 77.04 |
| 03/01/2017 | 78.05 | 78.85 | 77.56 | 78.75 |
| 03/02/2017 | 78.91 | 79.42 | 78.52 | 78.68 |
| 03/03/2017 | 78.65 | 80.15 | 78.56 | 79.96 |
| 03/06/2017 | 79.95 | 80.53 | 79.6 | 80.2 |
| 03/07/2017 | 80.27 | 80.48 | 79.87 | 79.99 |
| 03/08/2017 | 80.29 | 80.29 | 79.28 | 79.46 |
| 03/09/2017 | 79.39 | 79.62 | 78.87 | 79.09 |
| 03/10/2017 | 79.15 | 79.53 | 78.17 | 78.97 |
| 03/13/2017 | 78.87 | 79.86 | 78.67 | 79.7 |
| 03/14/2017 | 79.15 | 79.81 | 78.87 | 79.03 |
| 03/15/2017 | 79 | 79.18 | 77.81 | 78.22 |
| 03/16/2017 | 78.15 | 79.03 | 78.14 | 78.45 |
| 03/17/2017 | 78.3 | 78.84 | 77.79 | 77.79 |
| 03/20/2017 | 77.65 | 77.8 | 76.96 | 77.29 |
| 03/21/2017 | 77.45 | 77.79 | 75.87 | 76.27 |
| 03/22/2017 | 75.9 | 77.02 | 75.54 | 76.9 |
| 03/23/2017 | 77 | 77.86 | 76.76 | 77.43 |
| 03/24/2017 | 77.85 | 77.95 | 77.15 | 77.78 |
| 03/27/2017 | 77.3 | 78.58 | 77.01 | 78.36 |
| 03/28/2017 | 78.41 | 79.38 | 78.39 | 79.01 |
| 03/29/2017 | 79.07 | 79.74 | 78.97 | 79.36 |
| 03/30/2017 | 79.6 | 79.82 | 79.1 | 79.39 |
| 03/31/2017 | 78.11 | 78.45 | 77.8 | 77.8 |
| 04/03/2017 | 78.15 | 78.34 | 76.99 | 78.07 |
| 04/04/2017 | 77.63 | 78.35 | 77.3 | 78.06 |
| 04/05/2017 | 78.37 | 78.85 | 78.11 | 78.12 |
| 04/06/2017 | 78.48 | 79.06 | 78.24 | 78.73 |
| 04/07/2017 | 78.72 | 78.72 | 77.87 | 78.11 |
| 04/10/2017 | 77.89 | 78.13 | 77.53 | 77.68 |
| 04/11/2017 | 77.52 | 77.72 | 76.52 | 77.49 |
| 04/12/2017 | 77.43 | 77.43 | 76.45 | 76.78 |
| 04/13/2017 | 76.51 | 76.67 | 75.88 | 75.99 |
| 04/17/2017 | 76.01 | 77.19 | 76.01 | 77.14 |
| 04/18/2017 | 77.02 | 77.09 | 75.97 | 76.61 |
| 04/19/2017 | 76.84 | 77.02 | 76.28 | 76.35 |
| 04/20/2017 | 76.4 | 77.08 | 76.4 | 76.8 |
| 04/21/2017 | 76.79 | 77.25 | 76.61 | 76.83 |
| 04/24/2017 | 77.5 | 78.47 | 77.5 | 77.97 |
| 04/25/2017 | 78.31 | 78.94 | 78.25 | 78.41 |
| 04/26/2017 | 78.43 | 78.68 | 77.3 | 77.41 |
| 04/27/2017 | 77.48 | 77.5 | 74.55 | 75.31 |
| 04/28/2017 | 75.31 | 76.47 | 75.02 | 75.88 |
| 05/01/2017 | 76.13 | 76.32 | 75.56 | 75.74 |
| 05/02/2017 | 75.62 | 75.95 | 75.34 | 75.76 |
| 05/03/2017 | 75.51 | 75.93 | 75.25 | 75.57 |
| 05/04/2017 | 75.99 | 76.14 | 75.04 | 75.16 |
| 05/05/2017 | 75.55 | 76.97 | 75.36 | 76.72 |
| 05/08/2017 | 77 | 77.1 | 76.24 | 76.72 |
| 05/09/2017 | 76.72 | 76.96 | 75.43 | 75.91 |
| 05/10/2017 | 75.89 | 76.57 | 75.67 | 76.5 |
| 05/11/2017 | 75.59 | 76.26 | 75.53 | 75.79 |
| 05/12/2017 | 75.51 | 75.87 | 74.58 | 75.3 |
| 05/15/2017 | 75.23 | 75.87 | 75.2 | 75.73 |
| 05/16/2017 | 75.95 | 76.45 | 75.48 | 75.65 |
| 05/17/2017 | 75 | 75.2 | 74.03 | 74.18 |
| 05/18/2017 | 74.18 | 74.76 | 73.31 | 74.42 |
| 05/19/2017 | 74.76 | 75.7 | 74.55 | 75.48 |
| 05/23/2017 | 76.23 | 76.63 | 75.82 | 76.17 |
| 05/24/2017 | 76.49 | 76.49 | 75.43 | 75.64 |
| 05/25/2017 | 76.04 | 76.27 | 75.32 | 75.66 |
| 05/26/2017 | 75.7 | 75.93 | 75.22 | 75.91 |
| 05/29/2017 | 76 | 76.32 | 75.75 | 76.12 |
| 05/30/2017 | 76.43 | 76.85 | 76.24 | 76.6 |
| 05/31/2017 | 76.99 | 77 | 75.72 | 76.22 |
| 06/01/2017 | 76.57 | 76.75 | 76 | 76.7 |
| 06/02/2017 | 76.51 | 76.74 | 76.28 | 76.68 |
| 06/05/2017 | 76.55 | 76.96 | 75.88 | 76.74 |
| 06/06/2017 | 76.31 | 76.83 | 76.25 | 76.57 |
| 06/07/2017 | 76.8 | 77.05 | 76.34 | 76.64 |
| 06/08/2017 | 76.62 | 77.87 | 76.51 | 77.85 |
| 06/09/2017 | 77.75 | 78.85 | 77.67 | 78.57 |
| 06/12/2017 | 78.36 | 79.23 | 77.57 | 77.83 |
| 06/13/2017 | 78.08 | 78.12 | 77.15 | 77.68 |
| 06/14/2017 | 77.54 | 77.59 | 77.03 | 77.26 |
| 06/15/2017 | 77 | 77.71 | 76.57 | 77.58 |
| 06/16/2017 | 77.41 | 78.11 | 77 | 77.92 |
| 06/19/2017 | 78.23 | 79.06 | 78 | 78.57 |
| 06/20/2017 | 78.45 | 79.04 | 78.35 | 78.85 |
| 06/21/2017 | 79.02 | 79.55 | 78.59 | 78.99 |
| 06/22/2017 | 78.85 | 79.98 | 78.8 | 79.69 |
| 06/23/2017 | 79.76 | 80 | 79.12 | 79.45 |
| 06/26/2017 | 79.71 | 79.89 | 79.05 | 79.38 |
| 06/27/2017 | 79.52 | 79.57 | 79.06 | 79.17 |
| 06/28/2017 | 79.35 | 79.84 | 79.21 | 79.59 |
| 06/29/2017 | 79 | 79.1 | 78.01 | 78.39 |
| 06/30/2017 | 78.26 | 78.65 | 77.42 | 78.01 |
| 07/04/2017 | 78.64 | 78.65 | 77.44 | 77.81 |
| 07/05/2017 | 77.65 | 78.97 | 77.33 | 78.67 |
| 07/06/2017 | 78.11 | 78.72 | 78.03 | 78.44 |
| 07/07/2017 | 78.52 | 78.55 | 77.93 | 78.34 |
| 07/10/2017 | 78.34 | 78.63 | 77.82 | 78.49 |
| 07/11/2017 | 78.3 | 78.65 | 78.02 | 78.52 |
| 07/12/2017 | 78.59 | 79.41 | 78.46 | 78.62 |
| 07/13/2017 | 78.7 | 78.91 | 78.2 | 78.54 |
| 07/14/2017 | 78.22 | 78.68 | 78.07 | 78.42 |
| 07/17/2017 | 78.4 | 78.64 | 78.1 | 78.24 |
| 07/18/2017 | 78.24 | 78.29 | 77.58 | 77.99 |
| 07/19/2017 | 78.01 | 78.57 | 78 | 78.22 |
| 07/20/2017 | 78.22 | 78.59 | 78.06 | 78.32 |
| 07/21/2017 | 78.05 | 78.21 | 77.37 | 77.79 |
| 07/24/2017 | 77.68 | 78.28 | 77.23 | 78.15 |
| 07/25/2017 | 78.37 | 78.85 | 77.89 | 78.08 |
| 07/26/2017 | 78.2 | 78.39 | 77.34 | 77.47 |
| 07/27/2017 | 77.7 | 77.99 | 77 | 77.63 |
| 07/28/2017 | 77.3 | 77.68 | 76.91 | 77.54 |
| 07/31/2017 | 77.58 | 78.12 | 77.54 | 77.67 |
| 08/01/2017 | 77.93 | 78 | 76.83 | 77.77 |
| 08/02/2017 | 77.78 | 78.24 | 77.73 | 78.18 |
| 08/03/2017 | 78.1 | 78.5 | 77.76 | 78 |
| 08/04/2017 | 78.3 | 78.38 | 77.99 | 78.23 |
| 08/08/2017 | 77.66 | 78.29 | 77.66 | 78.11 |
| 08/09/2017 | 77.85 | 78.26 | 77.69 | 77.99 |
| 08/10/2017 | 77.71 | 77.8 | 76.85 | 77.08 |
| 08/11/2017 | 76.98 | 77.31 | 76.31 | 76.65 |
| 08/14/2017 | 77.21 | 77.85 | 77.05 | 77.45 |
| 08/15/2017 | 77.78 | 77.96 | 77.49 | 77.76 |
| 08/16/2017 | 77.94 | 78.12 | 77.38 | 77.43 |
| 08/17/2017 | 77.43 | 77.68 | 77.09 | 77.4 |
| 08/18/2017 | 77.2 | 77.22 | 76.61 | 77.09 |
| 08/21/2017 | 77.01 | 77.2 | 76.83 | 77.14 |
| 08/22/2017 | 77.2 | 77.25 | 76.93 | 77.1 |
| 08/23/2017 | 76.85 | 77.88 | 76.75 | 77.23 |
| 08/24/2017 | 77.59 | 77.76 | 77.25 | 77.5 |
| 08/25/2017 | 77.6 | 77.88 | 77.4 | 77.64 |
| 08/28/2017 | 77.82 | 77.82 | 77.2 | 77.2 |
| 08/29/2017 | 76.9 | 77.33 | 76.07 | 77.33 |
| 08/30/2017 | 77.48 | 78.18 | 77.38 | 77.72 |
| 08/31/2017 | 78.07 | 78.29 | 77.54 | 77.69 |
| 09/01/2017 | 77.8 | 77.96 | 77.41 | 77.69 |
| 09/05/2017 | 77.46 | 77.49 | 76.51 | 76.65 |
| 09/06/2017 | 76.82 | 77.15 | 76.51 | 76.55 |
| 09/07/2017 | 76.67 | 76.68 | 75.84 | 76 |
| 09/08/2017 | 76 | 76.22 | 75.81 | 76.13 |
| 09/11/2017 | 76.67 | 76.76 | 76.41 | 76.63 |
| 09/12/2017 | 76.76 | 77.18 | 76.62 | 77.03 |
| 09/13/2017 | 77.15 | 77.27 | 76.86 | 77.01 |
| 09/14/2017 | 77.13 | 77.32 | 76.96 | 77.2 |
| 09/15/2017 | 77.11 | 77.4 | 76.93 | 77 |
| 09/18/2017 | 77.19 | 77.27 | 76.89 | 77.15 |
| 09/19/2017 | 77 | 77.58 | 76.99 | 77.32 |
| 09/20/2017 | 77.44 | 78.09 | 77.43 | 77.95 |
| 09/21/2017 | 78.3 | 79.54 | 78.13 | 79.33 |
| 09/22/2017 | 79.27 | 79.83 | 79.23 | 79.72 |
| 09/25/2017 | 79.72 | 79.88 | 79.37 | 79.69 |
| 09/26/2017 | 79.62 | 79.69 | 79.08 | 79.25 |
| 09/27/2017 | 79.6 | 80.13 | 79.52 | 80.02 |
| 09/28/2017 | 80.05 | 80.29 | 79.82 | 80.08 |
| 09/29/2017 | 80.3 | 80.5 | 80.16 | 80.2 |
| 10/02/2017 | 79.75 | 80.13 | 79.61 | 79.95 |
| 10/03/2017 | 80.02 | 80.42 | 80.02 | 80.4 |
| 10/04/2017 | 80.35 | 80.8 | 80.28 | 80.7 |
| 10/05/2017 | 80.7 | 81.02 | 80.67 | 81 |
| 10/06/2017 | 80.75 | 80.9 | 80.3 | 80.55 |
| 10/10/2017 | 80.49 | 80.98 | 80.39 | 80.82 |
| 10/11/2017 | 80.69 | 80.99 | 80.69 | 80.83 |
| 10/12/2017 | 80.81 | 80.94 | 80.06 | 80.21 |
| 10/13/2017 | 80.34 | 80.99 | 80.26 | 80.71 |
| 10/16/2017 | 80.78 | 81.1 | 80.64 | 80.73 |
| 10/17/2017 | 80.76 | 81.12 | 80.61 | 80.72 |
| 10/18/2017 | 80.9 | 81.12 | 80.65 | 80.65 |
| 10/19/2017 | 80.3 | 81.11 | 80.26 | 80.92 |
| 10/20/2017 | 81.15 | 81.51 | 80.82 | 80.95 |
| 10/23/2017 | 81.2 | 81.51 | 81.1 | 81.26 |
| 10/24/2017 | 81.49 | 82.05 | 81.46 | 82.01 |
| 10/25/2017 | 82.05 | 82.6 | 81.95 | 82.25 |
| 10/26/2017 | 82.41 | 82.91 | 82.35 | 82.6 |
| 10/27/2017 | 82.6 | 82.88 | 82.35 | 82.86 |
| 10/30/2017 | 82.78 | 83.35 | 82.71 | 82.87 |
| 10/31/2017 | 83.09 | 83.85 | 83.05 | 83.28 |
| 11/01/2017 | 83.59 | 83.63 | 83.04 | 83.09 |
| 11/02/2017 | 83.2 | 83.75 | 83.08 | 83.65 |
| 11/03/2017 | 83.45 | 83.74 | 83.32 | 83.65 |
| 11/06/2017 | 83.72 | 83.95 | 83.5 | 83.67 |
| 11/07/2017 | 83.51 | 83.78 | 83.39 | 83.74 |
| 11/08/2017 | 83.74 | 83.86 | 83.41 | 83.76 |
| 11/09/2017 | 83.48 | 83.64 | 83.1 | 83.59 |
| 11/10/2017 | 83.54 | 83.62 | 82.71 | 83.18 |
| 11/13/2017 | 82.74 | 83.49 | 82.74 | 83.2 |
| 11/14/2017 | 82.8 | 83.18 | 82.68 | 83.14 |
| 11/15/2017 | 82.77 | 83.35 | 82.73 | 83.23 |
| 11/16/2017 | 83.49 | 84.06 | 83.46 | 83.99 |
| 11/17/2017 | 84.04 | 84.7 | 83.85 | 84.59 |
| 11/20/2017 | 84.46 | 85.2 | 84.36 | 84.87 |
| 11/21/2017 | 85.22 | 85.5 | 84.09 | 84.12 |
| 11/22/2017 | 84.27 | 84.55 | 83.83 | 84 |
| 11/23/2017 | 84.14 | 84.25 | 83.6 | 83.81 |
| 11/24/2017 | 83.99 | 84.22 | 83.69 | 83.73 |
| 11/27/2017 | 83.94 | 84.31 | 83.45 | 83.48 |
| 11/28/2017 | 82.5 | 82.52 | 81.25 | 81.73 |
| 11/29/2017 | 82.3 | 82.35 | 81.56 | 81.7 |
| 11/30/2017 | 81.89 | 83.05 | 81.51 | 81.51 |
| 12/01/2017 | 81.72 | 82.04 | 81.49 | 81.84 |
| 12/04/2017 | 82.32 | 82.32 | 81.55 | 81.62 |
| 12/05/2017 | 81.65 | 81.82 | 80.87 | 81.14 |
| 12/06/2017 | 80.8 | 82.1 | 80.79 | 81.81 |
| 12/07/2017 | 82.25 | 82.87 | 81.92 | 82.78 |
| 12/08/2017 | 82.91 | 83.79 | 82.83 | 83.6 |
| 12/11/2017 | 83.68 | 83.68 | 83.08 | 83.24 |
| 12/12/2017 | 83.35 | 83.42 | 82.83 | 82.83 |
| 12/13/2017 | 83.16 | 83.29 | 82.81 | 82.99 |
| 12/14/2017 | 82.92 | 83.23 | 82.33 | 82.44 |
| 12/15/2017 | 82.65 | 82.91 | 82.1 | 82.16 |
| 12/18/2017 | 82.43 | 83.01 | 82.33 | 82.56 |
| 12/19/2017 | 82.8 | 82.91 | 82.33 | 82.37 |
| 12/20/2017 | 82.55 | 82.64 | 81.94 | 82.17 |
| 12/21/2017 | 82.2 | 82.72 | 82.14 | 82.41 |
| 12/22/2017 | 82.45 | 82.45 | 82.15 | 82.29 |
| 12/27/2017 | 82.35 | 82.35 | 81.58 | 81.71 |
| 12/28/2017 | 81.85 | 82.01 | 81.26 | 81.8 |
| 12/29/2017 | 81.05 | 81.51 | 80.9 | 81.12 |