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
2025-01-23	T	BNS	73.99	74.44	73.96	74.35	0.30	3,613,150	17,939	74.21	74.38	2,440,749	191,278	196,349	73,642	49,425	434,019	88,992			74,204		6,000	5,450
2025-01-22	T	BNS	74.40	74.78	73.79	74.05	-0.29	3,494,100	18,492	73.95	74.06	2,189,815	228,084	152,757	72,744	35,574	470,967	73,957			124,153		2,200	7,172
2025-01-21	T	BNS	74.04	74.46	73.75	74.34	0.48	4,767,121	24,528	74.17	74.35	3,026,484	229,541	204,405	147,553	59,550	724,305	124,254			135,531		6,500	7,820
2025-01-20	T	BNS	73.61	74.08	73.51	73.86	0.29	3,875,537	15,796	73.83	73.94	1,955,874	184,811	138,935	98,991	27,552	339,032	59,907			137,062		4,300	4,043
2025-01-17	T	BNS	74.71	74.75	73.46	73.57	-0.86	7,266,451	33,319	73.57	73.65	4,470,534	334,630	298,688	124,824	55,140	994,407	192,114			398,263		8,700	10,024
2025-01-16	T	BNS	74.20	74.43	73.82	74.43	0.25	4,788,328	18,995	74.34	74.43	3,528,766	173,412	199,524	62,256	41,318	459,417	97,024			122,254		3,800	5,861
2025-01-15	T	BNS	74.61	74.79	73.82	74.18	0.57	5,360,455	27,357	74.00	74.18	3,155,489	280,007	251,017	79,143	75,983	726,455	144,493			203,463		4,500	6,143
2025-01-14	T	BNS	72.80	73.65	72.77	73.61	0.81	4,744,760	22,153	73.58	73.65	3,388,365	226,252	249,391	46,290	47,817	465,122	99,875			112,752		3,200	7,400
2025-01-13	T	BNS	73.72	73.80	72.50	72.80	-1.30	7,606,855	39,200	72.77	72.86	4,293,681	438,662	416,851	188,045	64,287	1,486,072	230,469			261,963		6,500	9,963
2025-01-10	T	BNS	74.50	74.52	73.73	74.10	-0.52	12,382,216	36,719	74.05	74.16	8,916,917	293,097	282,006	107,076	80,680	1,590,549	263,076		41,800	484,531		9,500	7,914
2025-01-09	T	BNS	74.24	74.82	74.24	74.62	0.29	6,269,470	14,225	74.52	74.65	5,378,268	136,036	91,193	59,743	42,220	360,813	67,670			72,999		1,800	6,036
2025-01-08	T	BNS	74.52	74.66	73.95	74.33	-0.38	13,144,228	29,778	74.20	74.38	10,396,832	344,273	395,254	114,820	64,998	1,388,425	169,624			137,726		6,700	7,875
2025-01-07	T	BNS	76.02	76.09	74.65	74.71	-2.22	9,502,419	34,789	74.65	74.80	7,238,525	332,503	272,771	87,520	64,391	980,524	149,841			219,024		2,700	11,048
2025-01-06	T	BNS	77.55	77.72	76.88	76.93	-0.20	10,069,218	33,616	76.93	77.00	7,128,765	353,155	318,896	83,771	90,182	1,546,717	136,981			253,672		6,300	9,958
2025-01-03	T	BNS	77.01	78.06	77.01	77.13	-0.12	12,991,172	26,303	77.08	77.18	10,726,859	241,708	196,409	69,660	47,455	1,320,687	71,665			202,719		1,300	8,932
2025-01-02	T	BNS	77.55	77.91	77.02	77.25	0.06	10,693,827	22,314	77.18	77.25	9,369,621	179,376	155,054	46,396	50,150	572,276	104,040			131,023		1,800	8,039
2024-12-31	T	BNS	77.50	77.645	77.11	77.19	-0.23	5,137,009	15,857	77.15	77.25	4,323,694	126,150	124,763	46,770	20,975	356,846	61,662			42,938		700	4,774
2024-12-30	T	BNS	77.08	77.65	76.68	77.42	-0.10	6,032,847	15,281	77.36	77.42	5,233,237	126,017	122,797	30,127	26,327	312,170	52,653			68,204		700	4,698
2024-12-27	T	BNS	76.96	77.54	76.94	77.52	0.49	3,680,799	17,066	77.44	77.53	2,737,986	139,747	136,984	43,130	21,400	443,820	49,996			61,198		300	4,325
2024-12-24	T	BNS	77.00	77.30	76.875	77.03	-0.05	1,927,211	10,358	76.89	77.07	1,330,264	83,721	75,006	23,089	12,387	263,540	48,925			52,485		700	3,833
2024-12-23	T	BNS	76.82	77.14	76.32	77.08	-0.01	6,669,667	20,432	77.07	77.15	5,274,005	177,285	189,581	91,905	34,893	560,470	82,771			133,794		1,400	4,924
2024-12-20	T	BNS	76.62	77.36	75.91	77.09	0.19	10,795,448	31,315	76.96	77.24	8,587,407	329,677	234,457	103,456	33,243	1,004,149	152,299			199,919		2,800	7,984
2024-12-19	T	BNS	77.10	77.40	76.82	76.90	-0.26	4,720,741	25,773	76.85	77.05	2,853,718	219,599	226,107	84,058	53,003	871,561	136,613			183,168		1,400	5,265
2024-12-18	T	BNS	78.38	78.46	76.92	77.16	-1.21	8,349,465	34,381	77.05	77.16	5,909,069	238,590	263,322	115,518	85,666	1,011,616	227,038			274,744		2,500	6,710
2024-12-17	T	BNS	78.00	78.57	77.81	78.37	0.01	5,193,833	22,487	78.35	78.50	2,995,083	232,172	209,194	63,642	49,554	1,205,864	126,185			176,265		3,300	5,846
2024-12-16	T	BNS	78.70	78.97	78.15	78.36	-0.56	5,924,157	21,988	78.30	78.36	4,561,923	216,574	158,257	91,412	46,038	564,424	100,232			95,306		2,700	6,970
2024-12-13	T	BNS	78.98	79.04	78.475	78.92	0.34	3,688,976	17,755	78.81	78.96	2,676,391	181,077	179,048	54,042	33,700	374,025	60,682			70,348		2,700	5,262
2024-12-12	T	BNS	78.87	79.12	78.38	78.58	-0.55	4,414,357	21,845	78.46	78.70	2,760,753	232,138	239,399	67,501	41,592	628,169	103,657			145,589		4,600	5,871
2024-12-11	T	BNS	79.38	79.50	78.695	79.13	-0.03	4,184,337	22,363	79.10	79.15	2,675,158	198,838	253,002	70,139	47,136	661,429	77,205			147,332		2,900	4,335
2024-12-10	T	BNS	79.00	79.29	78.645	79.16	-0.01	4,720,828	21,777	79.13	79.21	3,078,627	394,380	224,939	106,255	53,484	498,267	105,975			151,813		100	4,724
2024-12-09	T	BNS	78.94	79.27	78.70	79.17	0.23	5,074,270	21,913	79.04	79.22	3,649,646	149,684	221,158	73,558	52,660	478,112	118,556		58,300	204,821		3,300	5,316
2024-12-06	T	BNS	78.29	79.74	78.21	78.94	0.65	8,401,807	37,156	78.90	79.07	5,097,733	349,911	405,151	133,961	89,055	1,274,445	201,024			406,181		7,000	7,747
2024-12-05	T	BNS	77.42	78.35	77.38	78.29	0.49	8,574,319	34,919	78.28	78.33	5,206,156	402,934	359,615	92,112	96,843	1,616,738	149,847			385,134		3,100	8,102
2024-12-04	T	BNS	77.22	78.11	77.18	77.80	0.70	6,161,311	31,954	77.71	77.93	3,952,652	321,849	353,669	130,129	56,326	939,431	128,154			141,899		1,200	8,006
2024-12-03	T	BNS	77.75	77.78	75.92	77.10	-2.69	13,831,729	60,177	77.10	77.14	9,728,772	455,824	448,604	186,624	126,600	1,568,598	334,067		2,400	589,365		700	15,898
2024-12-02	T	BNS	79.95	80.14	79.52	79.79	-0.06	5,565,450	23,142	79.75	79.86	4,095,555	353,298	134,615	114,354	95,848	446,099	109,521			116,500		2,500	5,878
2024-11-29	T	BNS	79.61	79.93	79.58	79.85	0.05	5,282,749	17,280	79.76	79.85	3,701,020	171,284	167,367	128,063	54,117	624,284	87,901			231,967		2,100	4,619
2024-11-28	T	BNS	79.67	79.93	79.60	79.80	0.28	3,321,801	10,403	79.78	79.89	2,398,561	108,674	116,606	65,371	32,698	474,895	17,500			64,282			2,764
2024-11-27	T	BNS	79.05	79.70	79.00	79.52	0.43	4,701,629	23,250	79.51	79.61	3,119,246	303,717	217,343	142,126	50,188	502,425	109,912			150,065		2,100	3,666
2024-11-26	T	BNS	78.49	79.37	78.12	79.09	0.10	8,110,873	27,177	79.05	79.09	6,128,193	334,378	175,797	85,963	59,597	714,525	122,941			234,207		5,900	4,772
2024-11-25	T	BNS	79.03	79.38	78.82	78.99	0.08	7,289,073	22,196	78.98	79.06	5,864,460	239,170	158,360	75,723	67,496	608,103	101,895			104,752		2,700	4,602
2024-11-22	T	BNS	78.28	78.99	78.25	78.91	0.41	3,871,925	20,483	78.83	78.98	2,517,599	248,746	170,825	89,766	56,631	533,198	108,383			80,122		2,500	5,236
2024-11-21	T	BNS	78.75	79.16	78.21	78.50	-0.21	5,807,082	29,895	78.50	78.60	3,584,147	343,612	244,520	84,267	97,551	919,575	135,538			151,800		13,300	5,440
2024-11-20	T	BNS	78.58	78.99	78.09	78.71	0.33	5,804,288	29,267	78.60	78.71	3,207,910	362,426	235,554	100,850	84,477	1,239,202	148,889			210,432		7,400	5,878
2024-11-19	T	BNS	77.64	78.58	77.44	78.38	0.95	6,527,867	31,582	78.38	78.42	3,645,178	336,565	254,566	135,214	100,239	1,380,860	199,784			294,219		10,000	5,487
2024-11-18	T	BNS	76.00	77.70	76.00	77.43	1.49	7,569,153	38,389	77.33	77.50	4,850,464	331,380	379,364	91,792	114,594	862,383	192,206			498,723		12,100	6,192
2024-11-15	T	BNS	75.65	76.435	75.62	75.94	0.23	4,826,828	26,535	75.90	75.94	3,134,214	207,690	168,290	60,749	62,397	703,705	110,365			236,189		2,900	3,595
2024-11-14	T	BNS	75.15	75.73	74.79	75.71	0.67	3,547,320	22,054	75.55	75.73	2,305,234	190,112	154,499	87,464	49,350	450,445	76,331			138,228		4,000	4,663
2024-11-13	T	BNS	75.40	75.65	74.90	75.04	-0.21	2,935,767	17,939	74.96	75.13	1,800,183	176,888	102,655	165,980	30,003	327,651	74,873			162,480		1,600	3,559
2024-11-12	T	BNS	75.27	75.34	74.85	75.25	-0.02	3,553,687	21,889	75.20	75.25	2,211,644	173,232	161,837	64,184	39,606	521,114	119,135			180,199		3,500	3,317
2024-11-11	T	BNS	75.19	75.80	75.17	75.27	0.22	3,462,050	23,643	75.21	75.37	2,132,163	231,910	184,445	91,399	37,193	456,424	101,043			115,736		1,800	3,750
2024-11-08	T	BNS	75.00	75.15	74.63	75.05	0.05	3,335,424	19,617	75.00	75.06	1,949,948	230,516	148,456	70,060	41,317	599,417	77,709			95,134		600	4,073
2024-11-07	T	BNS	74.24	75.00	74.18	75.00	0.78	5,076,034	26,560	74.90	75.00	3,216,830	241,238	171,519	74,911	44,679	879,008	119,078			195,367		700	3,935
2024-11-06	T	BNS	74.42	74.65	73.45	74.22	0.70	7,731,728	42,966	74.16	74.23	4,336,554	423,005	345,280	167,042	110,257	1,486,249	219,410			353,850		2,700	4,395
2024-11-05	T	BNS	73.74	73.83	73.31	73.52	-0.22	5,849,624	18,998	73.42	73.52	4,471,732	249,441	126,327	90,803	30,561	554,490	68,379			140,925		1,300	2,945
2024-11-04	T	BNS	72.56	74.77	72.55	73.74	1.30	10,239,215	39,113	73.72	73.74	6,477,843	521,253	295,746	99,775	83,761	1,730,038	189,171			485,122		3,700	6,656
2024-11-01	T	BNS	71.83	72.52	71.58	72.44	0.75	4,618,418	24,793	72.44	72.54	2,439,457	245,406	149,495	140,396	51,460	1,104,225	109,929			233,913		5,800	3,059
2024-10-31	T	BNS	72.58	72.59	71.52	71.69	-0.97	6,410,590	27,643	71.62	71.95	3,909,190	270,812	215,508	65,088	40,765	1,394,226	151,495			163,671		6,000	200
2024-10-30	T	BNS	72.45	73.035	72.09	72.66	-0.12	4,942,034	21,742	72.50	72.69	2,341,528	184,787	147,631	115,092	51,101	1,647,516	73,974			200,806		6,500	121
2024-10-29	T	BNS	72.29	72.88	72.12	72.78	0.59	13,095,402	32,575	72.60	72.78	7,999,658	386,025	220,219	173,668	62,131	3,527,444	168,609			326,902		17,900	500
2024-10-28	T	BNS	71.94	72.44	71.86	72.19	0.20	7,847,456	21,882	72.10	72.30	6,248,371	244,283	184,164	87,772	36,027	712,751	103,997			135,546		7,200	200
2024-10-25	T	BNS	72.66	72.91	71.93	71.99	-0.70	5,897,655	20,116	71.97	72.00	3,981,734	327,629	208,195	103,469	26,446	1,010,226	84,790			69,208		5,400	200
2024-10-24	T	BNS	72.44	72.85	72.15	72.69	0.19	4,616,103	23,559	72.29	72.70	3,008,590	390,216	178,805	72,538	29,521	711,435	75,429			63,653		6,600	313