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
2024-04-15	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
2024-01-19	T	BNS	61.43	62.13	61.18	62.02	0.71	6,001,476	24,354	61.95	62.10	3,955,751	338,678	226,877	94,905	66,561	976,555	88,242			127,984		13,300	2,500
2024-01-18	T	BNS	62.11	62.23	61.14	61.31	-0.67	7,314,285	28,397	61.21	61.35	4,742,954	362,956	197,760	78,173	105,224	893,465	91,437			505,481		8,500	1,548
2024-01-17	T	BNS	62.12	62.385	61.77	61.98	-0.67	6,306,200	30,364	61.95	62.10	4,079,923	280,978	220,802	121,306	52,534	1,065,304	156,747			186,729		4,800	1,900