STOCKS PULL BACK WITH BUSY WEEK OF INFLATION DATA AHEAD

CPI index for July on Wednesday expected to show slight moderation from last month's reading

The Bank of Nova Scotia (BNS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

61.01

+0.34

(+0.56%)

As of 02:07PM EDT. Market open.

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	61.14	61.40	60.91	61.01	61.01	634,614
Aug 05, 2022	60.45	60.83	60.10	60.67	60.67	810,300
Aug 04, 2022	60.63	60.91	60.49	60.77	60.77	610,100
Aug 03, 2022	60.65	60.95	60.16	60.76	60.76	768,900
Aug 02, 2022	60.42	60.65	59.76	60.15	60.15	907,000
Aug 01, 2022	60.69	60.84	60.31	60.63	60.63	722,100
Jul 29, 2022	60.34	61.23	60.21	60.95	60.95	959,100
Jul 28, 2022	59.96	60.39	59.27	60.21	60.21	1,048,300
Jul 27, 2022	58.96	60.20	58.96	59.79	59.79	1,357,000
Jul 26, 2022	58.60	59.07	58.57	58.84	58.84	780,300
Jul 25, 2022	58.66	59.27	58.55	58.96	58.96	1,126,700
Jul 22, 2022	58.39	58.87	57.82	58.13	58.13	705,200
Jul 21, 2022	58.00	58.49	57.55	58.46	58.46	741,000
Jul 20, 2022	57.84	58.23	57.68	58.18	58.18	1,272,000
Jul 19, 2022	57.20	58.29	57.08	58.13	58.13	1,349,900
Jul 18, 2022	56.43	57.42	56.32	56.51	56.51	1,361,400
Jul 15, 2022	55.35	55.84	54.93	55.61	55.61	1,432,500
Jul 14, 2022	55.81	55.81	54.23	54.75	54.75	1,824,900
Jul 13, 2022	57.21	57.34	56.43	57.13	57.13	1,382,100
Jul 12, 2022	57.56	58.17	57.31	57.57	57.57	1,357,500
Jul 11, 2022	57.85	58.11	57.52	58.00	58.00	930,000
Jul 08, 2022	58.39	58.63	57.81	58.33	58.33	1,837,100
Jul 07, 2022	57.82	58.48	57.76	58.06	58.06	1,132,800
Jul 06, 2022	57.42	57.65	56.66	57.33	57.33	1,454,300
Jul 05, 2022	57.42	57.81	56.35	57.36	57.36	1,768,000
Jul 01, 2022	57.93	58.92	57.42	58.79	58.79	4,153,200
Jun 30, 2022	58.73	59.35	58.15	59.21	59.21	3,959,000
Jun 29, 2022	59.76	59.91	59.16	59.55	59.55	3,985,700
Jun 28, 2022	60.30	60.62	59.29	59.50	59.50	1,294,500
Jun 27, 2022	58.85	59.98	58.75	59.68	59.68	1,550,300
Jun 24, 2022	58.53	59.10	58.43	58.58	58.58	2,018,300
Jun 23, 2022	60.23	60.33	57.93	58.22	58.22	2,044,200
Jun 22, 2022	61.24	61.38	60.18	60.22	60.22	1,836,800
Jun 21, 2022	62.30	62.53	61.96	62.07	62.07	1,501,000
Jun 17, 2022	61.16	61.72	60.40	60.86	60.86	1,474,800
Jun 16, 2022	61.76	62.11	60.53	61.38	61.38	1,814,400
Jun 15, 2022	62.64	63.45	61.65	62.81	62.81	1,572,100
Jun 14, 2022	62.80	63.07	61.89	62.28	62.28	1,366,500
Jun 13, 2022	62.68	63.27	62.26	62.87	62.87	2,013,200
Jun 10, 2022	64.38	64.56	63.65	64.11	64.11	1,547,400
Jun 09, 2022	66.98	67.07	65.61	65.61	65.61	1,109,300
Jun 08, 2022	68.02	68.02	66.81	67.26	67.26	896,200
Jun 07, 2022	66.97	68.07	66.83	68.07	68.07	827,600
Jun 06, 2022	68.25	68.45	67.24	67.27	67.27	871,900
Jun 03, 2022	68.22	68.47	67.51	67.69	67.69	1,128,400
Jun 02, 2022	67.39	68.59	67.19	68.40	68.40	1,080,300
Jun 01, 2022	68.17	68.18	67.04	67.55	67.55	1,126,300
May 31, 2022	67.03	67.91	66.82	67.71	67.71	1,339,200
May 27, 2022	66.31	67.19	66.27	67.06	67.06	1,445,900
May 26, 2022	65.78	66.54	65.60	66.05	66.05	1,624,600
May 25, 2022	64.49	65.89	64.28	65.36	65.36	1,766,200
May 24, 2022	63.92	63.92	62.42	63.59	63.59	2,080,300
May 23, 2022	63.57	64.26	63.29	63.92	63.92	1,261,000
May 20, 2022	63.23	63.54	61.68	62.55	62.55	1,421,800
May 19, 2022	62.40	63.41	62.06	62.81	62.81	1,445,600
May 18, 2022	64.21	64.21	62.35	62.58	62.58	1,550,200
May 17, 2022	63.81	64.61	63.69	64.49	64.49	1,716,500
May 16, 2022	62.74	63.61	62.41	63.39	63.39	1,266,100
May 13, 2022	62.01	62.95	62.01	62.75	62.75	1,661,900
May 12, 2022	61.52	61.85	60.91	61.66	61.66	1,951,900
May 11, 2022	62.24	63.41	61.66	61.99	61.99	1,924,300
May 10, 2022	63.02	63.53	61.64	62.14	62.14	1,917,900
May 09, 2022	62.93	63.35	62.40	62.57	62.57	1,732,400
May 06, 2022	63.84	64.15	63.15	63.72	63.72	1,581,500
May 05, 2022	65.02	65.27	63.47	64.29	64.29	1,964,700
May 04, 2022	64.60	65.53	64.08	65.49	65.49	1,611,000
May 03, 2022	63.79	64.81	63.49	64.51	64.51	1,489,100
May 02, 2022	63.35	63.55	62.51	63.44	63.44	1,752,100
Apr 29, 2022	64.53	64.89	63.25	63.32	63.32	1,581,600
Apr 28, 2022	64.02	65.00	63.75	64.21	64.21	3,209,600
Apr 27, 2022	65.00	65.31	63.83	63.94	63.94	2,485,500
Apr 26, 2022	65.88	66.32	65.13	65.16	65.16	1,415,200
Apr 25, 2022	66.40	66.93	65.48	66.74	66.74	1,712,800
Apr 22, 2022	68.20	68.33	66.84	66.90	66.90	1,302,400
Apr 21, 2022	69.50	70.03	68.52	68.73	68.73	1,489,300
Apr 20, 2022	68.72	69.66	68.71	68.92	68.92	1,377,100
Apr 19, 2022	67.36	68.11	67.17	68.04	68.04	1,276,900
Apr 18, 2022	67.44	67.60	66.86	67.09	67.09	1,201,300
Apr 14, 2022	67.64	68.19	67.47	67.51	67.51	945,400
Apr 13, 2022	67.50	67.92	66.97	67.84	67.84	1,201,500
Apr 12, 2022	68.89	69.14	67.62	67.84	67.84	1,195,400
Apr 11, 2022	69.59	69.94	68.76	68.81	68.81	1,560,800
Apr 08, 2022	69.52	70.15	69.40	69.65	69.65	989,500
Apr 07, 2022	70.14	70.23	68.83	69.52	69.52	2,009,600
Apr 06, 2022	70.92	71.27	70.05	70.20	70.20	1,728,800
Apr 05, 2022	70.95	71.98	70.76	71.41	71.41	1,520,400
Apr 04, 2022	70.90	71.05	70.10	70.90	70.90	3,419,200
Apr 01, 2022	72.22	72.29	70.85	71.19	71.19	3,245,100
Mar 31, 2022	72.82	73.25	71.60	71.72	71.72	1,648,000
Mar 30, 2022	73.81	74.00	72.92	73.30	73.30	2,197,200
Mar 29, 2022	74.00	74.22	73.33	73.73	73.73	1,147,900
Mar 28, 2022	73.55	73.56	72.98	73.45	73.45	1,187,800
Mar 25, 2022	72.97	73.87	72.85	73.80	73.80	1,732,700
Mar 24, 2022	72.79	73.03	71.96	72.78	72.78	1,966,600
Mar 23, 2022	74.08	74.16	72.34	72.37	72.37	2,031,800
Mar 22, 2022	74.17	74.82	74.02	74.58	74.58	1,495,400
Mar 21, 2022	74.06	74.37	73.47	73.77	73.77	1,450,300
Mar 18, 2022	73.25	74.07	73.10	73.76	73.76	2,436,700
Mar 17, 2022	72.88	73.53	72.86	73.52	73.52	1,471,400
Mar 16, 2022	72.84	73.54	71.86	73.14	73.14	1,835,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,700.95+80.82(+0.41%)

S&P 5004,143.11-2.08(-0.05%)

DOW32,881.11+77.64(+0.24%)

CAD/USD0.7777+0.0043(+0.5623%)

CRUDE OIL90.11+1.10(+1.24%)

BTC-CAD30,816.15+741.20(+2.46%)

STOCKS PULL BACK WITH BUSY WEEK OF INFLATION DATA AHEAD

The Bank of Nova Scotia (BNS)

S&P/TSX
19,700.95
+80.82(+0.41%)

S&P 500
4,143.11
-2.08(-0.05%)

DOW
32,881.11
+77.64(+0.24%)

CAD/USD
0.7777
+0.0043(+0.5623%)

CRUDE OIL
90.11
+1.10(+1.24%)

BTC-CAD
30,816.15
+741.20(+2.46%)