Bank Nova Scotia Halifax Historical Data - BNS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Bank Nova Scotia Halifax (BNS)
Bank Nova Scotia Halifax (BNS) Historical

Bank Nova Scotia Halifax (BNS)

53.60

-0.04

( -0.07% )

Updated: 13:50:42

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.97	-1.77753344328	54.57	54.89	52.93	1117228	53.68070009	CS
4	-2.25	-4.02864816473	55.85	57.06	52.93	1038835	55.13113512	CS
12	-0.89	-1.633327216	54.49	57.06	51.38	1260151	53.86299428	CS
26	8	17.5438596491	45.6	57.06	43.675	1505382	50.66185326	CS
52	5.61	11.6899354032	47.99	57.06	43.675	1714501	49.07384621	CS
156	-16.4	-23.4285714286	70	74.86	39.795	1673299	52.78709679	CS
260	-2.16	-3.8737446198	55.76	74.86	31.9382	1539608	52.73992296	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734997200	53.64	0.03	0.06	53.39	53.69	52.95	681056
1734738000	53.61	0.19	0.36	53.3	53.89	52.76	1253994
1734651600	53.42	-0.01	-0.02	53.7	53.91	53.405	1181502
1734565200	53.43	-1.31	-2.39	54.79	54.79	53.26	1743325
1734478800	54.74	-0.2	-0.36	54.39	54.89	54.39	821042
1734392400	54.94	-0.48	-0.87	55.42	55.43	54.91	762863
1734133200	55.42	0.17	0.31	55.46	55.53	55.1	862422
1734046800	55.25	-0.59	-1.06	55.69	55.77	55.17	758816
1733960400	55.84	0.01	0.02	56.11	56.11	55.62	640367
1733874000	55.83	0.02	0.04	55.74	55.98	55.445	669239
1733787600	55.81	0.04	0.07	55.94	56.16	55.7	1072517
1733528400	55.77	-0.01	-0.02	55.53	56.38	55.51	1280437
1733442000	55.78	0.47	0.85	55.21	55.88	55.15	1341635
1733355600	55.31	0.53	0.97	54.93	55.51	54.93	1150530
1733269200	54.78	-1.99	-3.51	55.5	55.94	54.14	2322255
1733182800	56.77	-0.25	-0.44	57.05	57.07	56.45	963024
1732917840	57.02	0.3	0.53	56.75	57.0474	56.72	502317
1732750800	56.72	0.5	0.89	56.2	56.81	56.2	926265
1732664400	56.22	-0.32	-0.57	55.85	56.445	55.34	1217365
1732578000	56.54	0.09	0.16	56.79	56.79	56.325	1116192
1732318800	56.45	0.23	0.41	56.09	56.475	56.02	754598
1732232400	56.22	-0.08	-0.14	56.43	56.71469	56.05	1108510
1732146000	56.3	0.17	0.30	56.18	56.4399	55.8	1232242
1732059600	56.13	0.89	1.61	55.44	56.175	55.3	1918832
1731973200	55.24	1.31	2.43	53.9	55.4257	53.9	1725593
1731714000	53.93	0.12	0.22	53.77	54.27	53.755	927819
1731627600	53.81	0.24	0.45	53.86	53.95	53.38	987842
1731541200	53.57	-0.39	-0.72	53.94	54.12	53.52	773745
1731454800	53.96	-0.1	-0.18	53.99	54.04	53.67	1256325
1731368400	54.06	0.13	0.24	53.76	54.4302	53.76	1074449
1731109200	53.93	-0.17	-0.31	53.9	54.085	53.66	862594
1731022800	54.1	0.86	1.62	53.6	54.15	53.455	1290613
1730936400	53.24	0.11	0.21	53.16	53.58	52.73	1663647
1730850000	53.13	0.09	0.17	52.99	53.27	52.91	1128801
1730763600	53.04	1.14	2.20	52.23	53.84	52.1	1857164
1730500800	51.9	0.41	0.80	51.71	51.965	51.45	1164834
1730414400	51.49	-0.76	-1.45	52.24	52.25	51.38	1255614
1730328000	52.25	0.03	0.06	52.03	52.48	51.72	2768631
1730241600	52.22	0.24	0.46	51.91	52.39	51.86	1690865
1730155200	51.98	0.2	0.39	51.79	52.13	51.75	1223005
1729896000	51.78	-0.66	-1.26	52.54	52.65	51.765	1159518
1729809600	52.44	0.02	0.04	52.49	52.71	52.04	2563828
1729723200	52.42	-0.17	-0.32	52.3	52.485	52.04	2918967
1729636800	52.59	-0.31	-0.59	52.7	52.76	52.35	1211494
1729550400	52.9	-0.64	-1.20	53.35	53.51	52.815	834356
1729291200	53.54	0.03	0.06	53.5	53.64	53.325	804121
1729204800	53.51	-0.18	-0.34	53.69	53.92	53.32	794710
1729118400	53.69	0.86	1.63	53	53.7	52.98	1368696
1729032000	52.83	0.44	0.84	52.49	52.86	52.18	1478652
1728945600	52.39	-0.06	-0.11	52.28	52.735	52.23	694538
1728686400	52.45	0.4	0.77	52.18	52.66	52.15	1077304
1728600000	52.05	0.24	0.46	51.58	52.06	51.3359	1343267
1728513600	51.81	-0.56	-1.07	52.17	52.24	51.81	950871
1728427200	52.37	-0.39	-0.74	52.69	52.79	52.18	898256
1728340800	52.76	-0.3	-0.57	52.93	53.03	52.41	1122235
1728081600	53.06	0.31	0.59	53.03	53.32	52.7841	1008359
1727995200	52.75	-0.45	-0.85	52.92	52.935	52.56	1175861
1727908800	53.2	-1.29	-2.37	53.57	53.57	53.035	1547296
1727822400	54.49	0	0.00	54.49	54.725	54.13	4667022
1727736000	54.49	0.05	0.09	54.54	54.64	54.065	8693688
1727476800	54.44	-0.36	-0.66	54.82	54.93	54.33	882360
1727390400	54.8	0.88	1.63	54.31	55.12	54.26	1326689
1727304000	53.92	-0.33	-0.61	54.26	54.29	53.905	1812910
1727217600	54.25	0.32	0.59	54.09	54.29	53.89	2732402

Bank Nova Scotia Halifax

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions