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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-06	T	BNS	103.49	104.33	103.35	104.30	1.10	6,072,008	29,675	104.18	104.30	3,988,251	332,687	123,093	199,425	53,490	663,594	122,474			295,280		129,800	3,555
2026-02-05	T	BNS	102.00	103.27	100.70	103.20	1.10	11,842,873	37,179	102.90	103.20	8,794,656	410,603	309,981	263,020	597,382	612,165	164,548			309,015		169,200	7,498
2026-02-04	T	BNS	103.00	103.70	102.02	102.10	-0.67	6,549,078	32,495	102.02	102.20	4,215,606	286,410	147,622	233,820	170,930	730,968	206,987			210,351		162,500	3,453
2026-02-03	T	BNS	102.90	103.55	102.375	102.77	-0.03	5,909,795	30,912	102.77	102.80	3,797,553	357,083	274,170	92,474	71,904	617,536	104,476			211,621		149,900	4,916
2026-02-02	T	BNS	101.50	103.08	101.48	102.80	1.00	8,055,335	31,694	102.65	102.94	5,845,955	348,337	166,114	170,871	108,746	636,552	218,254			232,612		137,700	5,121
2026-01-30	T	BNS	102.92	103.35	101.035	101.80	-1.24	6,427,273	36,339	101.50	101.88	3,675,460	435,607	271,744	93,811	110,827	1,024,913	141,122			284,801		197,500	3,549
2026-01-29	T	BNS	102.10	103.33	102.04	103.04	0.96	7,249,997	26,716	103.00	103.20	5,898,244	422,851	227,801	121,066	50,682	146,659	59,861			211,424		66,600	4,806
2026-01-28	T	BNS	103.20	103.66	101.52	102.08	-1.43	8,500,285	36,598	102.08	102.10	5,897,239	398,420	177,519	114,612	143,050	946,034	186,692			208,923		134,300	2,812
2026-01-27	T	BNS	102.97	104.15	102.97	103.51	0.51	7,093,695	26,615	103.41	103.65	4,942,366	389,600	179,484	100,952	45,988	779,137	133,359			183,936		139,100	4,737
2026-01-26	T	BNS	102.63	103.35	102.42	103.00	0.36	6,427,832	25,962	102.90	103.01	4,452,292	298,969	139,923	136,220	88,510	519,310	124,140		1,500	359,528		149,800	3,552
2026-01-23	T	BNS	102.55	102.74	101.70	102.64	0.16	5,819,539	25,498	102.22	102.66	3,865,401	321,063	201,030	408,032	60,010	422,228	112,864			149,970		164,900	5,216
2026-01-22	T	BNS	102.47	102.99	102.06	102.48	0.42	5,393,448	22,925	102.40	102.58	3,817,290	281,583	120,853	118,328	56,932	538,393	101,401			116,827		131,500	3,016
2026-01-21	T	BNS	101.26	102.75	101.01	102.06	0.69	8,640,708	30,796	102.06	102.10	6,221,060	345,308	157,715	109,988	169,180	925,730	155,152			208,713		163,500	4,311
2026-01-20	T	BNS	101.55	102.14	100.89	101.37	-0.83	6,154,349	29,600	101.33	101.37	4,255,049	264,816	163,091	112,093	89,455	562,836	208,411			220,383		132,000	5,444
2026-01-19	T	BNS	101.75	102.20	101.62	102.20	0.02	1,495,905	12,260	101.89	102.20	820,851	106,746	82,630	69,411	17,928	147,054	28,025			101,436		60,100	2,391
2026-01-16	T	BNS	102.39	102.51	101.965	102.18		4,919,313	21,213	101.90	102.19	3,393,912	198,673	130,562	66,856	103,229	618,823	67,762			142,043		97,100	2,788
2026-01-15	T	BNS	101.48	102.18	101.40	102.18	0.85	4,003,648	20,799	101.85	102.18	2,632,874	213,858	128,465	66,718	76,556	441,141	86,468			126,929		117,400	2,058
2026-01-14	T	BNS	100.63	101.59	100.30	101.33	0.45	4,928,713	25,490	100.86	101.33	3,254,368	313,259	161,847	57,346	93,957	496,709	114,873			135,171		134,600	4,221
2026-01-13	T	BNS	100.50	101.275	100.35	100.88	0.38	5,355,879	24,720	100.85	101.00	3,310,650	243,682	156,618	133,745	126,845	770,151	77,044		130,200	184,785		100,100	3,440
2026-01-12	T	BNS	100.16	100.775	99.59	100.50	-0.12	5,462,601	27,805	100.33	100.60	3,653,077	223,883	153,098	117,885	150,886	508,325	141,880			219,293		155,200	3,609
2026-01-09	T	BNS	101.00	101.45	100.455	100.62	-0.46	3,887,045	23,382	100.55	100.66	2,261,987	156,066	94,850	59,793	93,958	793,296	96,756			140,863		111,500	3,581
2026-01-08	T	BNS	99.58	101.33	99.55	101.08	1.23	6,965,966	31,744	100.81	101.10	4,768,567	297,221	201,732	113,940	83,452	889,547	95,275			219,916		151,000	2,935
2026-01-07	T	BNS	99.23	100.34	99.21	99.85	0.11	9,528,960	31,828	99.61	99.89	7,346,686	247,243	201,245	142,045	78,421	936,725	94,889			206,707		132,800	7,381
2026-01-06	T	BNS	101.68	101.84	99.66	99.74	-3.08	9,081,051	46,441	99.70	99.89	5,778,445	502,902	273,514	131,799	115,179	1,306,432	153,915			387,405		200,600	4,388
2026-01-05	T	BNS	102.40	103.10	101.86	102.82	0.42	14,246,031	41,313	102.72	102.99	10,678,019	381,344	300,106	139,780	202,620	1,679,476	212,122			234,111		187,600	9,933
2026-01-02	T	BNS	101.58	102.40	100.97	102.40	1.17	10,760,186	25,362	102.32	102.41	8,615,710	335,521	158,558	76,149	58,363	985,974	100,792			153,843		148,800	3,078
2025-12-31	T	BNS	101.26	101.57	100.94	101.23	-0.10	5,157,780	22,915	101.17	101.38	3,688,374	247,768	110,873	122,364	58,296	572,000	76,991			114,128		72,900	2,859
2025-12-30	T	BNS	101.44	101.77	101.12	101.33	0.05	6,663,119	20,352	101.29	101.48	5,241,426	198,413	93,711	150,513	45,581	526,115	81,451			140,580		96,600	2,279
2025-12-29	T	BNS	101.43	102.02	101.14	101.28	-0.03	6,729,545	29,047	101.22	101.38	4,405,229	280,292	120,717	67,626	43,508	1,231,786	61,460			245,927		131,600	2,757
2025-12-24	T	BNS	101.02	101.73	100.97	101.42	0.38	2,218,390	13,876	101.25	101.46	1,305,409	113,526	63,400	50,798	19,507	333,136	71,625			133,342		44,900	1,726
2025-12-23	T	BNS	100.30	101.33	100.30	101.04	0.64	5,745,216	24,978	100.92	101.10	3,885,555	357,939	140,388	95,690	53,545	740,243	90,764			176,536		80,700	2,480
2025-12-22	T	BNS	100.21	100.78	99.56	100.40	0.28	6,281,461	24,877	100.40	100.50	4,512,172	280,901	142,194	148,972	73,647	617,325	129,205			142,024		107,200	2,348
2025-12-19	T	BNS	99.61	100.46	99.51	100.12	0.78	10,787,432	33,792	100.00	100.17	8,368,418	311,667	238,038	122,180	67,730	1,045,976	142,687			143,889		138,800	2,846
2025-12-18	T	BNS	98.87	99.63	98.83	99.34	0.83	7,662,570	26,587	99.19	99.45	5,732,638	234,909	138,972	148,106	78,907	675,931	165,184			218,159		100,800	2,981
2025-12-17	T	BNS	100.25	100.26	98.33	98.51	-1.71	9,767,628	36,627	98.44	98.59	7,247,677	600,428	224,231	125,195	69,740	761,398	204,420			223,032		137,900	3,773
2025-12-16	T	BNS	100.16	100.61	100.07	100.22	-0.33	6,598,510	22,965	100.22	100.45	5,046,135	263,210	134,364	105,465	60,343	440,240	126,609			189,320		114,600	1,883
2025-12-15	T	BNS	100.19	100.86	100.00	100.55	0.38	3,822,944	18,910	100.49	100.70	2,577,299	217,684	106,661	121,486	45,787	372,408	83,922			107,884		108,800	1,578
2025-12-12	T	BNS	100.49	100.94	100.01	100.17	-0.23	5,633,343	25,058	100.05	100.28	3,037,177	551,288	136,250	120,289	57,115	1,148,316	94,870			216,916		88,200	2,560
2025-12-11	T	BNS	100.44	100.60	99.55	100.40	0.20	5,234,502	26,774	100.30	100.47	3,320,203	224,360	188,650	161,655	84,584	604,835	129,017			224,847		145,300	2,625
2025-12-10	T	BNS	100.00	100.76	99.93	100.20	0.16	6,239,938	31,016	100.10	100.20	4,049,956	383,292	168,274	141,621	145,355	712,332	147,411			241,274		124,000	2,404
2025-12-09	T	BNS	99.36	100.15	99.36	100.04	0.65	5,496,528	26,006	99.82	100.05	3,405,287	247,523	124,647	221,648	39,528	777,693	140,350			267,791		97,600	2,165
2025-12-08	T	BNS	99.15	100.10	98.66	99.39	0.13	7,325,589	39,261	99.15	99.39	4,803,636	431,461	275,041	147,365	94,887	826,121	143,375		20,300	238,990		154,000	2,917
2025-12-05	T	BNS	98.11	99.26	98.08	99.26	0.93	5,796,417	33,877	99.13	99.29	3,457,664	329,614	199,463	197,377	177,319	778,898	148,224			213,336		121,900	2,551
2025-12-04	T	BNS	98.12	98.80	97.87	98.33	0.25	7,276,443	36,404	98.33	98.40	4,632,948	364,651	260,050	135,400	215,975	918,933	162,823			294,064		132,300	3,984
2025-12-03	T	BNS	98.65	99.26	97.27	98.08	-0.64	11,042,941	46,708	98.00	98.12	7,804,383	326,592	417,680	153,986	78,567	1,189,169	178,512			387,442		236,700	5,424
2025-12-02	T	BNS	98.00	99.38	96.25	98.72	2.69	12,056,666	53,645	98.55	98.72	7,206,632	569,606	325,015	153,018	215,328	2,200,392	167,118		14,700	576,655		157,300	3,824
2025-12-01	T	BNS	96.69	96.75	95.71	96.03	-0.91	7,649,233	28,516	96.01	96.12	5,617,607	271,984	159,454	132,007	90,546	775,147	154,368			135,429		198,800	3,162
2025-11-28	T	BNS	96.95	97.04	96.56	96.94	0.05	6,665,284	17,967	96.84	96.97	5,583,254	113,663	80,908	122,222	46,868	361,370	68,969			96,138		118,500	2,450
2025-11-27	T	BNS	96.75	97.12	96.56	96.89	0.01	2,847,488	10,822	96.86	96.96	1,989,140	176,215	68,874	99,921	52,007	240,159	28,268			70,464		83,000	1,755
2025-11-26	T	BNS	96.14	96.88	95.80	96.88	1.20	4,489,243	26,563	96.78	96.89	2,411,666	225,518	177,926	133,912	65,688	828,815	114,101			175,605		210,700	3,149
2025-11-25	T	BNS	94.50	95.71	94.49	95.68	1.72	6,394,917	34,719	95.58	95.70	3,428,688	408,585	283,413	152,803	85,510	1,124,134	251,666		3,200	189,993		224,100	2,301
2025-11-24	T	BNS	93.99	94.39	93.61	93.96	-0.04	8,684,445	26,584	93.90	94.00	6,808,731	195,909	178,301	128,526	89,247	716,287	137,192			134,337		178,300	1,502
2025-11-21	T	BNS	93.76	94.00	93.18	94.00	0.41	6,896,197	32,261	93.50	94.01	3,996,797	290,194	224,928	170,117	70,569	1,357,377	214,742			194,822		223,100	2,751
2025-11-20	T	BNS	94.50	94.60	93.10	93.59	-0.44	5,153,349	34,599	93.43	93.59	2,464,232	292,232	255,149	148,933	80,447	1,179,453	162,990			190,316		229,800	2,532
2025-11-19	T	BNS	94.61	94.73	93.37	94.03	-0.77	5,615,495	34,807	93.76	94.04	2,972,347	376,695	229,150	151,041	96,556	1,022,123	166,684		24,500	219,431		177,300	3,127
2025-11-18	T	BNS	94.18	95.215	93.72	94.80	0.14	7,181,991	35,433	94.74	94.80	4,162,333	372,510	230,745	212,892	134,981	951,214	214,445			419,572		141,800	2,647
2025-11-17	T	BNS	94.70	95.265	94.15	94.66	0.01	6,647,816	31,914	94.44	94.66	4,039,453	440,439	175,037	162,483	73,130	888,130	200,310			274,679		174,800	3,520
2025-11-14	T	BNS	93.85	94.78	93.28	94.65	0.23	6,769,229	40,251	94.51	94.65	3,325,209	470,306	262,019	192,254	221,784	1,300,389	158,098			294,074		177,100	9,800
2025-11-13	T	BNS	94.95	95.35	93.80	94.42	-0.58	7,358,637	42,287	94.27	94.50	4,185,918	421,280	311,131	206,172	214,667	1,033,949	247,785			279,575		191,100	2,252
2025-11-12	T	BNS	93.82	95.00	93.77	95.00	1.46	7,882,228	34,172	94.61	95.00	4,242,462	432,346	238,303	263,752	100,154	1,577,528	141,837			352,863		168,100	2,128
2025-11-11	T	BNS	93.99	94.285	93.50	93.54	-0.67	5,238,615	19,296	93.48	93.65	2,726,693	192,376	130,196	128,880	135,452	1,480,241	53,009			158,217		113,000	1,931
2025-11-10	T	BNS	93.55	94.25	93.52	94.21	0.67	7,209,609	26,740	94.20	94.21	5,121,690	263,619	184,886	185,213	148,958	723,260	97,037		15,600	175,683		139,000	2,395