Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	BNS	46.25	46.62	46.16	46.56	0.34	1,145,238	4,615	46.58	47.40
2024-04-25	Z	BNS	46.46	46.46	45.6369	46.23	-0.55	1,892,038	6,430	45.00	47.36
2024-04-24	Z	BNS	47.21	47.23	46.56	46.80	-0.49	1,745,720	6,150	46.45	46.80
2024-04-23	Z	BNS	47.17	47.34	46.88	47.29	0.21	1,807,547	5,478	46.24	48.39
2024-04-22	Z	BNS	46.96	47.10	46.67	47.09	0.34	1,884,890	5,818	42.80	51.57
2024-04-19	Z	BNS	46.57	47.095	46.50	46.74	0.16	1,868,872	5,753	45.54	51.00
2024-04-18	Z	BNS	46.74	46.96	46.34	46.57	-0.05	1,219,182	4,652	46.19	53.13
2024-04-17	Z	BNS	46.54	47.0199	46.25	46.62	0.24	1,308,448	5,685	46.60	46.64
2024-04-16	Z	BNS	47.11	47.26	46.31	46.38	-1.10	2,765,863	8,566	46.15	54.28
2024-04-15	Z	BNS	48.56	48.805	47.325	47.48	-0.71	2,014,052	5,837	46.38	50.00
2024-04-12	Z	BNS	48.55	48.805	48.05	48.19	-0.77	3,309,737	8,096	48.19	52.59
2024-04-11	Z	BNS	49.08	49.24	48.535	48.97	-0.06	3,855,999	10,615	44.57	54.28
2024-04-10	Z	BNS	49.73	49.86	48.80	49.02	-1.44	2,447,579	9,582	47.37	52.25
2024-04-09	Z	BNS	50.48	50.66	49.89	50.46	0.05	1,521,712	4,797	50.23	51.00
2024-04-08	Z	BNS	50.16	50.4375	50.045	50.41	0.46	3,286,273	9,592	46.00	51.95
2024-04-05	Z	BNS	49.72	50.27	49.61	49.96	0.01	1,332,679	4,368	49.63	52.13
2024-04-04	Z	BNS	50.84	50.93	49.875	49.94	-0.34	1,430,275	5,561	44.01	53.58
2024-04-03	Z	BNS	49.86	50.42	49.76	50.28	0.42	1,243,576	5,171	49.27	50.50
2024-04-02	Z	BNS	50.07	50.18	49.72	49.86	-0.50	1,781,859	4,914	49.80	54.29
2024-04-01	Z	BNS	51.00	51.02	50.135	50.36	-0.6493	5,141,181	6,219	50.00	51.00
2024-03-29	Z	BNS	51.17	51.98	51.09	51.78	0.61	0	0	49.90	52.20
2024-03-28	Z	BNS	51.17	51.98	51.09	51.78	0.61	5,002,648	5,090	49.90	52.20
2024-03-27	Z	BNS	50.49	51.16	50.43	51.16	0.755	1,385,540	4,232	46.55	51.34
2024-03-26	Z	BNS	50.68	50.77	50.375	50.40	0.045	933,665	3,277	50.00	51.00
2024-03-25	Z	BNS	50.30	50.635	50.26	50.36	0.15	1,017,134	3,300	50.00	55.31
2024-03-22	Z	BNS	50.48	50.63	50.10	50.22	-0.26	1,067,591	3,230	44.82	54.81
2024-03-21	Z	BNS	50.38	50.87	50.37	50.50	0.16	1,299,301	4,474	50.00	50.96
2024-03-20	Z	BNS	49.32	50.37	49.102	50.33	0.77	1,485,292	4,641	49.96	54.92
2024-03-19	Z	BNS	49.58	49.88	49.505	49.54	-0.15	1,283,034	3,778	49.25	49.54
2024-03-18	Z	BNS	49.88	49.90	49.48	49.69	-0.11	1,303,718	4,239	40.10	50.50
2024-03-15	Z	BNS	49.29	50.07	49.29	49.80	0.315	1,509,728	4,755	48.20	56.25
2024-03-14	Z	BNS	50.27	50.35	49.15	49.49	-0.77	1,862,018	5,201	49.25	52.20
2024-03-13	Z	BNS	50.02	50.43	49.98	50.27	0.27	1,123,917	4,188	50.20	54.87
2024-03-12	Z	BNS	50.00	50.05	49.7325	49.99	0.05	1,962,606	4,830	49.50	54.53
2024-03-11	Z	BNS	49.96	50.09	49.72	49.93	-0.20	2,834,719	6,430	49.50	54.48
2024-03-08	Z	BNS	50.29	50.43	50.02	50.13	-0.01	3,550,739	7,592	49.60	53.05
2024-03-07	Z	BNS	49.93	50.25	49.635	50.15	0.44	1,672,645	6,469	49.05	53.05
2024-03-06	Z	BNS	49.82	50.11	49.57	49.70	0.235	1,811,004	7,026	45.36	54.22
2024-03-05	Z	BNS	49.05	49.625	48.94	49.46	0.335	1,387,275	4,921	49.47	50.96
2024-03-04	Z	BNS	48.59	49.29	48.50	49.12	0.43	3,497,621	9,020	49.00	49.59
2024-03-01	Z	BNS	48.675	49.005	48.445	48.655	0.185	1,854,245	6,388	48.50	53.35
2024-02-29	Z	BNS	48.22	48.56	47.97	48.47	0.50	2,520,695	6,879	44.10	52.86
2024-02-28	Z	BNS	48.35	48.58	47.81	47.98	-0.70	1,749,232	5,498	47.75	49.59
2024-02-27	Z	BNS	47.90	49.30	47.84	48.69	1.39	3,556,804	9,141	44.27	49.07
2024-02-26	Z	BNS	47.49	47.71	47.005	47.29	-0.29	1,237,047	4,931	42.86	47.70
2024-02-23	Z	BNS	47.50	47.77	47.49	47.59	0.22	1,876,199	5,925	46.86	47.76
2024-02-22	Z	BNS	47.52	47.76	47.33	47.38	0.04	1,545,266	5,643	46.50	48.50
2024-02-21	Z	BNS	47.29	47.50	47.14	47.34	-0.10	1,224,234	4,848	42.30	52.10
2024-02-20	Z	BNS	47.34	47.61	47.20	47.43	0.07	3,899,416	9,905	46.37	48.00
2024-02-19	Z	BNS	47.23	47.595	47.04	47.36	0.105	0	0	42.10	51.66
2024-02-16	Z	BNS	47.23	47.595	47.04	47.36	0.105	1,471,802	5,213	42.10	51.66
2024-02-15	Z	BNS	46.99	47.48	46.82	47.25	0.45	2,059,135	6,218	47.00	50.10
2024-02-14	Z	BNS	46.82	46.985	46.525	46.79	0.495	3,237,246	9,671	42.14	51.47
2024-02-13	Z	BNS	46.69	46.87	45.85	46.30	-1.09	2,695,613	7,226	46.03	48.12
2024-02-12	Z	BNS	46.95	47.58	46.94	47.39	0.39	1,782,637	4,762	46.62	47.54
2024-02-09	Z	BNS	45.89	47.01	45.88	47.00	1.15	1,700,628	5,773	41.75	47.50
2024-02-08	Z	BNS	46.35	46.42	45.72	45.86	-0.605	1,898,528	6,619	45.75	50.07
2024-02-07	Z	BNS	46.91	46.91	46.39	46.46	-0.24	2,274,611	6,873	42.07	51.56
2024-02-06	Z	BNS	46.26	46.78	46.17	46.69	0.47	1,702,468	4,849	41.75	48.12
2024-02-05	Z	BNS	46.55	46.64	46.025	46.22	-0.655	2,432,034	4,689	45.80	50.42
2024-02-02	Z	BNS	47.02	47.02	46.555	46.89	-0.51	1,673,383	5,830	46.62	49.51
2024-02-01	Z	BNS	46.82	47.445	46.38	47.39	0.63	2,571,558	6,169	47.39	47.62
2024-01-31	Z	BNS	46.77	47.18	46.585	46.75	-0.16	2,830,734	7,726	46.53	51.00
2024-01-30	Z	BNS	46.84	47.1888	46.49	46.94	0.1589	1,833,925	4,549	46.53	51.19
2024-01-29	Z	BNS	46.35	46.80	46.00	46.79	0.395	1,502,290	4,267	46.70	51.01