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
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
2025-11-07	T	BNS	92.50	93.56	92.30	93.54	0.54	7,323,995	35,542	93.54	93.57	4,519,940	290,904	407,176	212,749	125,336	893,534	134,550			273,253		208,000	3,929
2025-11-06	T	BNS	92.49	93.00	92.22	93.00	0.60	5,313,490	26,660	92.70	93.02	3,320,122	280,527	229,807	99,488	191,843	742,807	96,665			112,567		139,900	2,094
2025-11-05	T	BNS	92.73	93.20	92.23	92.40	-0.28	7,309,878	35,937	92.35	92.44	4,480,103	312,432	476,888	211,902	81,651	998,625	176,313			173,095		155,300	4,814
2025-11-04	T	BNS	91.69	92.73	91.31	92.68	0.32	7,309,448	28,348	92.68	92.72	4,906,628	220,916	261,693	134,800	128,158	985,988	140,599			197,281		165,100	3,079
2025-11-03	T	BNS	91.89	92.39	91.50	92.36	0.37	7,244,857	24,883	92.27	92.37	5,498,723	228,734	197,020	111,362	70,590	596,321	87,819			176,167		156,000	2,083
2025-10-31	T	BNS	91.67	92.02	91.28	91.99	0.13	5,236,462	24,127	91.80	92.01	3,216,270	198,403	149,533	113,624	75,577	1,015,207	108,182			139,245		110,500	2,710
2025-10-30	T	BNS	91.01	91.91	91.01	91.86	0.76	8,166,237	30,659	91.60	91.86	6,105,764	238,077	238,686	125,829	84,298	767,817	126,267			198,460		133,200	3,784
2025-10-29	T	BNS	91.80	91.93	90.48	91.10	-0.76	6,544,461	30,586	91.00	91.10	4,116,917	262,459	233,984	136,282	77,646	874,638	264,507			201,848		138,100	3,513
2025-10-28	T	BNS	91.33	92.16	91.14	91.86	0.53	10,258,142	26,908	91.60	92.00	7,841,785	248,983	207,755	93,525	78,166	1,046,786	139,000			241,327		126,200	2,396
2025-10-27	T	BNS	90.76	91.33	90.54	91.33	0.65	8,600,507	21,452	91.16	91.35	7,125,481	206,226	145,655	112,369	117,536	455,355	120,856			109,047		106,400	3,589
2025-10-24	T	BNS	90.45	90.895	90.44	90.68	0.50	5,496,400	19,356	90.61	90.68	4,022,476	248,550	145,663	95,805	78,180	418,704	83,454		17,200	110,735		138,400	1,592
2025-10-23	T	BNS	89.73	90.40	89.73	90.18	0.45	7,662,404	15,675	90.15	90.18	6,504,687	120,661	75,509	107,600	102,133	364,047	54,114		18,200	99,975		88,000	2,526
2025-10-22	T	BNS	90.19	90.46	89.63	89.73	-0.55	5,517,470	19,063	89.72	89.95	4,269,357	154,821	133,491	116,023	80,211	349,483	73,882			119,065		129,800	2,326
2025-10-21	T	BNS	89.98	90.36	89.90	90.28	0.41	4,281,071	18,640	90.11	90.28	3,093,561	163,856	129,539	125,593	44,631	325,097	91,840			114,149		102,500	2,659
2025-10-20	T	BNS	89.38	90.10	89.38	89.87	0.55	3,982,167	19,752	89.82	90.00	2,671,424	178,795	170,602	128,802	67,136	356,053	96,809			123,645		98,700	3,422
2025-10-17	T	BNS	89.69	89.91	89.29	89.32	-0.59	4,132,371	24,635	89.28	89.40	2,311,883	213,242	129,128	183,600	80,350	691,962	178,544			102,749		146,400	1,815
2025-10-16	T	BNS	90.48	90.95	89.76	89.91	-0.68	5,637,060	37,554	89.85	90.10	3,029,149	368,024	183,326	123,629	61,104	942,871	219,353			209,263		282,500	3,053
2025-10-15	T	BNS	90.20	90.72	90.115	90.59	0.48	6,991,224	28,050	90.43	90.59	4,720,003	277,588	168,240	168,136	161,619	634,899	177,041			290,473		169,600	2,237
2025-10-14	T	BNS	88.85	90.135	88.50	90.11	1.27	5,089,999	31,862	89.90	90.11	2,853,448	248,051	107,710	240,587	255,013	737,303	125,113			166,890		168,900	2,967
2025-10-10	T	BNS	89.43	89.82	88.74	88.84	-0.36	5,775,126	31,963	88.75	88.95	3,604,568	234,854	146,014	151,209	187,888	717,446	161,679			210,613		194,400	2,808
2025-10-09	T	BNS	88.42	89.285	88.345	89.20	0.78	8,270,900	26,556	89.20	89.29	6,106,093	328,043	160,539	124,281	153,703	589,526	69,508		175,000	249,818		120,800	11,884
2025-10-08	T	BNS	89.69	89.77	88.21	88.42	-1.19	11,324,442	30,760	88.30	88.50	8,848,701	367,136	226,014	173,525	200,113	864,383	150,150			138,121		161,100	4,334
2025-10-07	T	BNS	90.04	90.09	89.41	89.61	-1.54	8,733,237	26,739	89.53	89.62	6,685,701	286,833	185,424	102,601	89,469	806,092	97,603			138,444		197,800	5,341
2025-10-06	T	BNS	91.44	91.47	90.20	91.15	0.12	9,129,082	30,804	91.07	91.15	6,687,032	321,764	173,070	93,984	211,890	947,669	95,198			183,383		198,200	4,481
2025-10-03	T	BNS	90.83	91.40	90.56	91.03	0.16	13,631,964	33,895	91.00	91.10	10,480,137	600,388	199,195	129,392	98,439	1,194,541	138,661			227,972		286,600	4,120
2025-10-02	T	BNS	90.17	90.87	89.845	90.87	0.80	9,198,855	27,210	90.73	90.88	6,918,585	263,778	158,545	267,291	89,180	804,345	172,261			178,306		174,500	3,209
2025-10-01	T	BNS	90.00	90.34	89.91	90.07	0.08	7,104,583	24,254	90.05	90.10	5,164,389	286,398	153,892	112,873	90,903	726,180	130,856			157,923		137,000	3,233
2025-09-30	T	BNS	90.10	90.33	89.04	89.99	-0.21	7,110,402	30,183	89.92	89.99	4,663,128	274,313	249,509	145,302	89,851	1,002,738	84,252			228,763		136,100	2,754
2025-09-29	T	BNS	89.14	90.32	89.14	90.20	0.45	9,810,262	25,349	90.10	90.20	7,773,918	239,661	184,380	103,130	67,276	865,063	153,419			131,048		119,200	3,494
2025-09-26	T	BNS	89.98	90.35	89.68	89.75	-0.01	8,779,760	21,581	89.75	89.80	7,195,071	197,384	106,150	87,119	78,608	647,825	87,497			126,366		130,700	3,566
2025-09-25	T	BNS	88.91	89.80	88.825	89.76	0.67	9,412,004	32,428	89.74	89.80	6,092,595	1,058,392	156,095	155,868	166,839	986,266	180,041			250,776		185,000	1,921
2025-09-24	T	BNS	89.22	89.55	89.01	89.09	-0.02	6,160,902	24,458	89.05	89.25	4,332,350	310,865	102,878	172,738	82,024	625,655	54,959			180,984		150,100	2,279
2025-09-23	T	BNS	89.00	89.50	89.00	89.11	0.05	3,719,617	21,145	89.11	89.20	2,175,778	209,949	98,577	114,656	56,362	497,706	110,922			130,644		166,100	2,637
2025-09-22	T	BNS	89.42	89.71	89.025	89.06	-0.54	9,232,869	21,686	89.04	89.07	7,619,436	221,945	142,560	133,988	95,734	516,740	68,260			125,747		178,000	3,020
2025-09-19	T	BNS	90.00	90.00	88.90	89.60	0.42	10,020,917	28,716	89.49	89.60	7,138,038	335,255	154,521	168,049	169,046	1,181,961	177,851			267,936		155,400	4,730
2025-09-18	T	BNS	88.85	89.40	88.71	89.18	0.19	4,101,708	22,205	89.09	89.18	2,539,285	166,246	106,616	138,778	72,643	629,882	74,873			102,921		165,100	3,146
2025-09-17	T	BNS	89.04	89.70	88.88	88.99	-0.14	4,383,590	26,069	88.95	89.17	2,599,754	277,611	147,158	150,361	72,229	493,571	129,988		1,600	192,147		193,100	3,265
2025-09-16	T	BNS	88.00	89.17	87.87	89.13	0.97	5,830,482	27,782	88.80	89.15	3,553,762	286,637	177,641	171,847	128,467	837,619	141,299			229,034		130,400	4,917
2025-09-15	T	BNS	87.70	88.19	87.38	88.16	0.42	5,390,966	22,328	88.00	88.17	3,806,359	151,897	104,030	177,419	81,177	640,197	95,705			120,826		113,300	2,879
2025-09-12	T	BNS	88.80	88.87	87.65	87.74	-1.13	6,022,428	28,635	87.74	87.80	3,835,605	210,195	215,648	213,300	73,522	786,446	129,472			156,136		165,000	2,820
2025-09-11	T	BNS	88.65	89.09	88.29	88.87	0.30	7,475,720	31,741	88.87	88.95	4,721,017	415,056	202,063	234,000	97,696	943,240	188,461			225,731		200,800	2,521
2025-09-10	T	BNS	88.35	88.75	88.28	88.57	0.22	6,122,169	28,969	88.44	88.57	3,631,982	317,885	87,745	229,110	72,859	912,242	183,527			338,508		140,400	2,584
2025-09-09	T	BNS	88.51	88.815	88.10	88.35	0.05	6,309,935	34,428	88.31	88.52	3,354,189	340,432	189,011	238,477	125,361	1,031,821	196,880		57,900	287,065		213,200	2,867
2025-09-08	T	BNS	87.74	88.36	87.31	88.30	0.44	5,979,063	26,086	88.26	88.30	3,494,559	590,373	158,304	204,255	86,113	605,565	187,767		90,800	265,079		141,600	2,980