Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
12:03:16 EDT Fri 19 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
T-TSX
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2024-04-18
T
BNS
64.22
64.58
63.85
64.14
-0.08
5,818,627
20,448
64.08
64.15
4,378,084
198,602
115,549
120,715
39,114
668,058
87,863
118,979
4,200
1,152
2024-04-17
T
BNS
64.18
64.80
63.90
64.22
0.14
4,096,227
18,855
64.20
64.33
2,772,029
245,140
114,294
151,423
35,908
568,506
100,588
69,058
3,800
1,100
2024-04-16
T
BNS
65.29
65.32
64.005
64.08
-1.39
6,464,604
37,701
64.04
64.22
4,022,918
351,481
278,468
84,800
64,438
1,337,717
125,244
125,793
14,500
1,632
2024-04-15
T
BNS
66.72
67.08
65.25
65.47
-0.94
7,718,256
25,521
65.47
65.50
5,672,859
233,254
146,789
81,144
50,824
1,081,713
129,771
209,353
8,700
100
2024-04-12
T
BNS
66.78
67.06
66.24
66.41
-0.57
4,828,618
22,116
66.35
66.61
3,164,145
219,733
148,564
70,961
53,153
728,207
134,387
189,304
1,400
1,600
2024-04-11
T
BNS
67.06
67.335
66.57
66.98
-0.06
6,099,204
22,837
66.90
67.15
4,446,367
324,947
123,450
87,403
41,109
676,958
114,187
153,751
6,900
1,410
2024-04-10
T
BNS
67.90
67.99
66.80
67.04
-1.44
10,972,608
36,812
67.00
67.04
7,622,469
429,333
299,229
89,903
63,069
1,614,535
162,795
527,929
8,700
2,407
2024-04-09
T
BNS
68.43
68.64
67.82
68.48
0.02
3,308,235
17,792
68.48
68.51
1,838,779
227,310
122,021
120,877
37,744
726,364
89,409
92,040
4,800
700
2024-04-08
T
BNS
68.05
68.46
67.99
68.46
0.52
3,670,788
17,765
68.31
68.48
2,137,357
221,562
139,259
80,732
31,817
793,854
104,069
112,946
4,900
1,100
2024-04-05
T
BNS
67.75
68.28
67.61
67.94
0.28
7,057,451
22,680
67.80
68.05
5,347,599
305,520
198,523
132,976
58,783
642,324
167,875
137,437
3,600
1,150
2024-04-04
T
BNS
68.35
68.67
67.62
67.66
-0.32
6,029,795
20,711
67.65
67.85
4,519,639
225,743
203,289
83,953
44,310
661,192
136,507
84,118
3,600
3,980
2024-04-03
T
BNS
67.57
68.19
67.50
67.98
0.32
9,019,188
19,725
67.89
68.10
6,735,368
812,404
173,288
91,706
60,793
734,221
119,280
236,117
6,200
1,200
2024-04-02
T
BNS
67.95
68.12
67.49
67.66
-0.69
7,771,082
24,225
67.66
67.71
5,971,546
247,668
153,082
101,999
39,083
883,762
145,967
155,745
4,600
2,421
2024-04-01
T
BNS
68.90
69.07
68.09
68.35
-1.72
7,308,564
24,000
68.31
68.40
5,408,967
256,258
186,199
53,719
51,354
874,504
117,321
282,871
7,400
1,909
2024-03-28
T
BNS
69.41
70.40
69.31
70.07
0.65
8,019,701
32,100
70.07
70.20
4,889,052
494,033
272,643
102,547
73,804
1,660,866
152,677
226,024
16,900
1,600
2024-03-27
T
BNS
68.61
69.43
68.61
69.42
0.96
6,119,705
23,635
69.40
69.44
3,723,963
907,283
165,369
85,114
56,614
771,360
108,531
194,395
6,400
1,000
2024-03-26
T
BNS
68.57
68.89
68.43
68.46
0.10
8,041,634
18,632
68.45
68.46
6,602,024
195,818
223,845
64,122
45,786
602,735
112,091
144,486
4,800
953
2024-03-25
T
BNS
68.19
68.765
68.19
68.36
-0.02
6,033,960
18,450
68.36
68.53
4,597,698
258,539
128,300
74,055
42,705
693,634
83,423
87,807
7,100
1,651
2024-03-22
T
BNS
68.50
68.67
68.20
68.38
0.08
6,745,913
18,559
68.38
68.43
4,931,450
247,705
142,157
56,667
30,741
1,028,632
79,063
164,358
3,000
1,200
2024-03-21
T
BNS
68.05
68.68
68.03
68.30
0.46
6,744,038
24,921
68.25
68.45
4,876,086
373,285
202,422
78,211
54,871
758,634
92,995
175,326
7,500
1,844
2024-03-20
T
BNS
67.03
67.92
66.75
67.84
0.67
6,978,168
23,015
67.73
67.86
5,095,716
423,590
160,300
73,090
53,294
734,617
114,057
159,324
9,400
1,423
2024-03-19
T
BNS
67.50
67.72
67.15
67.17
-0.11
4,714,267
16,535
67.17
67.32
3,550,224
247,245
100,979
58,748
42,630
472,860
91,049
87,564
15,900
356
2024-03-18
T
BNS
67.50
67.58
67.03
67.28
-0.16
6,518,391
18,037
67.24
67.28
5,143,195
238,042
107,999
83,439
47,152
561,319
94,656
140,640
6,200
1,329
2024-03-15
T
BNS
66.73
67.77
66.68
67.44
0.47
11,985,018
24,844
67.40
67.44
10,396,450
225,197
189,498
56,757
37,763
761,154
101,347
135,167
8,800
975
2024-03-14
T
BNS
67.76
67.90
66.54
66.97
-0.74
10,121,084
31,107
66.97
67.00
7,628,591
585,603
258,532
80,111
72,645
1,032,710
109,346
170,889
38,100
1,501
2024-03-13
T
BNS
67.40
67.925
67.40
67.71
0.30
6,801,879
21,095
67.68
67.85
5,358,342
258,694
176,710
70,397
51,252
624,096
86,628
104,435
8,000
700
2024-03-12
T
BNS
67.50
67.58
67.21
67.41
0.08
3,310,054
18,568
67.41
67.45
2,133,817
344,181
57,042
56,277
39,500
470,853
83,612
72,106
6,000
700
2024-03-11
T
BNS
67.48
67.56
67.13
67.33
-0.31
4,276,700
17,661
67.31
67.35
3,303,484
217,233
57,545
36,481
55,323
442,392
66,210
65,159
2,200
160
2024-03-08
T
BNS
67.50
67.79
67.39
67.64
0.15
3,852,928
19,327
67.55
67.68
2,466,229
335,612
122,710
75,236
44,624
561,078
96,662
78,387
5,400
1,655
2024-03-07
T
BNS
67.41
67.625
66.97
67.49
0.33
3,504,313
20,321
67.47
67.51
1,992,532
237,899
175,687
76,692
63,793
646,290
82,520
140,610
9,200
734
2024-03-06
T
BNS
67.51
67.75
67.03
67.16
-0.08
3,435,012
20,312
67.13
67.20
2,186,962
217,857
183,353
92,742
44,881
522,701
64,968
62,428
2,300
2,400
2024-03-05
T
BNS
66.61
67.42
66.50
67.24
0.58
6,567,905
30,581
67.18
67.28
4,281,065
377,792
231,784
143,188
122,112
977,253
142,314
200,306
14,500
1,159
2024-03-04
T
BNS
65.97
66.86
65.86
66.66
0.68
6,370,787
29,255
66.66
66.79
4,150,262
299,398
206,312
74,163
60,999
1,029,909
167,925
265,006
4,800
1,972
2024-03-01
T
BNS
66.07
66.39
65.81
65.98
0.17
4,336,302
22,698
65.91
65.99
2,864,637
290,008
183,865
63,600
42,678
605,126
90,062
129,491
2,900
574
2024-02-29
T
BNS
65.37
65.90
65.06
65.81
0.73
7,718,587
26,996
65.65
65.81
5,848,953
338,795
228,062
94,866
67,272
744,686
118,939
162,410
4,000
1,522
2024-02-28
T
BNS
65.86
65.95
64.88
65.08
-0.82
6,152,952
29,168
65.00
65.17
3,879,578
515,170
270,344
125,972
67,821
775,757
129,296
294,191
6,600
1,850
2024-02-27
T
BNS
64.87
66.61
64.84
65.90
2.03
14,181,980
47,818
65.85
65.96
9,925,929
575,063
514,718
119,848
91,050
1,987,051
189,425
480,558
9,300
1,502
2024-02-26
T
BNS
64.19
64.49
63.55
63.87
-0.39
3,763,610
20,447
63.85
63.87
2,487,621
256,070
177,752
64,877
44,584
513,357
65,689
80,812
7,600
926
2024-02-23
T
BNS
64.00
64.48
63.99
64.26
0.37
5,177,317
26,222
64.19
64.30
2,838,879
290,111
200,991
114,496
62,243
1,228,093
137,377
172,519
8,200
700
2024-02-22
T
BNS
64.16
64.41
63.86
63.89
-0.01
4,434,593
21,798
63.86
63.93
2,791,162
269,276
195,861
147,542
51,849
643,892
102,714
131,968
13,500
670
2024-02-21
T
BNS
63.94
64.21
63.71
63.90
-0.23
2,616,825
18,435
63.87
63.99
1,384,008
183,879
149,798
59,410
44,847
553,137
70,029
95,152
4,800
11,882
2024-02-20
T
BNS
63.74
64.31
63.73
64.13
0.27
6,316,783
26,919
64.08
64.22
4,466,300
311,869
192,960
86,038
65,940
806,519
129,949
155,983
8,700
572
2024-02-16
T
BNS
63.62
64.15
63.50
63.86
0.24
3,693,632
23,232
63.80
63.94
2,180,551
211,129
213,067
56,988
41,227
682,106
73,717
159,367
5,400
1,517
2024-02-15
T
BNS
63.50
64.06
63.22
63.62
0.24
5,363,646
29,284
63.53
63.75
2,838,851
479,171
257,229
111,529
65,543
1,097,801
252,755
134,831
7,200
1,060
2024-02-14
T
BNS
63.27
63.66
63.07
63.38
0.54
4,417,805
25,502
63.36
63.38
2,604,327
305,039
222,167
128,137
54,498
639,745
130,554
192,744
6,000
2,300
2024-02-13
T
BNS
63.21
63.45
62.25
62.84
-0.94
7,252,032
36,158
62.81
62.84
3,889,979
420,949
322,116
117,900
75,615
1,550,052
231,316
372,692
17,200
2,613
2024-02-12
T
BNS
63.32
63.95
63.20
63.78
0.52
4,798,708
25,081
63.61
63.79
2,568,936
300,978
172,341
152,971
41,617
1,251,828
79,359
143,748
4,600
1,300
2024-02-09
T
BNS
61.70
63.29
61.70
63.26
1.55
6,844,416
26,283
63.26
63.28
2,999,615
385,450
215,454
90,571
66,517
2,416,584
127,283
295,549
27,900
250
2024-02-08
T
BNS
62.50
62.55
61.57
61.71
-0.83
3,916,286
23,135
61.71
61.81
2,111,178
284,543
167,414
199,901
58,803
676,826
120,749
155,609
4,900
1,170
2024-02-07
T
BNS
62.99
63.03
62.51
62.54
-0.43
3,365,127
20,044
62.51
62.60
1,623,719
195,813
147,602
110,650
49,622
824,117
82,918
170,151
6,300
49,862
2024-02-06
T
BNS
62.57
63.07
62.51
62.97
0.38
4,466,147
21,122
62.90
62.99
2,912,412
300,665
134,224
95,758
45,637
627,722
119,894
148,866
7,500
500
2024-02-05
T
BNS
62.99
63.03
62.31
62.59
-0.52
5,070,614
26,678
62.57
62.71
3,129,588
346,497
176,730
105,065
65,589
851,009
118,664
172,900
15,200
2,088
2024-02-02
T
BNS
63.10
63.29
62.70
63.11
-0.32
4,603,581
26,340
63.07
63.25
2,503,486
453,411
216,864
180,288
75,427
745,906
123,416
219,275
9,700
2,200
2024-02-01
T
BNS
62.82
63.53
62.20
63.43
0.56
6,066,096
32,766
63.35
63.43
3,577,385
556,813
248,804
134,558
86,156
1,018,761
86,671
204,805
16,800
3,302
2024-01-31
T
BNS
62.50
63.09
62.50
62.87
-0.02
7,038,068
31,910
62.87
62.95
4,435,507
304,452
453,087
97,867
78,446
1,139,175
150,297
224,802
8,900
1,900
2024-01-30
T
BNS
62.75
63.24
62.475
62.89
0.16
6,885,251
23,920
62.89
62.98
5,067,309
290,487
220,187
83,316
76,844
759,989
107,753
165,238
13,100
1,325
2024-01-29
T
BNS
62.30
62.76
61.90
62.73
0.35
4,884,647
23,299
62.51
62.77
3,160,931
447,773
183,318
122,885
67,710
567,256
91,384
133,551
19,200
2,040
2024-01-26
T
BNS
61.92
62.46
61.865
62.38
0.52
7,830,943
27,544
62.31
62.42
5,676,821
411,970
266,074
91,051
59,749
868,149
84,660
212,865
11,900
2,174
2024-01-25
T
BNS
61.68
61.95
61.28
61.86
0.19
6,104,005
28,506
61.73
61.90
4,041,883
358,794
278,128
161,664
66,730
850,340
98,154
148,301
17,300
4,679
2024-01-24
T
BNS
61.46
61.94
61.215
61.67
0.52
4,740,758
26,277
61.67
61.71
2,846,624
370,215
188,990
125,398
73,022
736,849
105,789
189,148
13,500
664
2024-01-23
T
BNS
61.99
62.03
60.82
61.15
-0.65
4,799,846
28,467
61.12
61.28
2,605,290
382,105
308,017
119,751
70,065
893,446
96,324
142,747
9,300
300
2024-01-22
T
BNS
62.16
62.31
61.31
61.80
-0.22
6,661,433
28,326
61.70
61.80
4,633,793
327,133
234,061
58,597
65,437
857,601
88,361
209,960
18,700
600