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
2025-07-18	T	BNS	75.67	75.78	75.395	75.76	0.10	4,284,542	15,924	75.73	75.78	2,874,097	310,430	79,547	159,687	97,096	378,972	77,518			108,057		114,300	3,575
2025-07-17	T	BNS	75.17	75.75	75.04	75.66	0.31	5,896,562	28,705	75.58	75.67	3,125,548	433,337	198,951	189,216	82,819	988,569	248,380			251,995		162,100	3,690
2025-07-16	T	BNS	74.83	75.35	74.67	75.35	0.51	6,159,104	23,507	75.31	75.36	4,030,620	539,094	96,333	177,412	122,987	561,654	184,578			104,151		154,900	2,753
2025-07-15	T	BNS	74.74	74.92	74.49	74.84	0.05	4,822,590	18,959	74.77	74.85	3,321,947	222,069	114,480	136,596	89,333	495,769	128,976			108,218		117,700	2,797
2025-07-14	T	BNS	74.67	74.81	74.33	74.79	0.12	6,531,216	18,256	74.66	74.80	4,351,239	235,400	109,280	133,500	117,183	1,034,635	96,738			204,228		118,700	2,302
2025-07-11	T	BNS	75.00	75.03	74.48	74.67	-0.63	8,628,620	31,295	74.60	74.86	5,333,393	462,405	224,084	169,838	109,165	1,343,724	259,647			303,465		131,700	3,388
2025-07-10	T	BNS	74.95	75.74	74.80	75.30	0.28	11,419,898	29,697	75.26	75.33	7,159,836	1,889,837	175,601	241,766	77,515	1,029,717	251,503			203,327		127,600	3,310
2025-07-09	T	BNS	75.22	75.41	74.96	75.02	-0.09	7,581,447	24,447	75.00	75.03	5,511,133	404,664	117,067	187,301	129,605	644,451	165,416			191,106		95,200	2,116
2025-07-08	T	BNS	74.77	75.125	74.58	75.11	0.10	11,591,936	24,525	74.95	75.11	9,097,722	348,449	173,936	161,362	109,837	1,029,911	143,150			228,042		110,300	3,087
2025-07-07	T	BNS	74.91	75.40	74.765	75.01	0.09	8,421,536	27,866	74.90	75.02	6,187,660	329,635	194,679	178,595	105,475	768,554	209,241			135,029		128,800	4,224
2025-07-04	T	BNS	74.81	75.03	74.81	74.92	-0.04	2,052,706	10,698	74.86	74.94	876,910	199,269	75,529	92,808	38,399	423,601	65,057			158,580		43,900	1,521
2025-07-03	T	BNS	74.92	75.14	74.81	74.96	-0.02	7,763,655	23,355	74.91	75.00	5,361,466	366,154	165,526	131,563	54,953	1,099,027	144,693		12,100	146,109		96,800	4,551
2025-07-02	T	BNS	74.16	74.98	74.06	74.98	-0.32	9,191,066	41,826	74.79	74.99	5,189,109	1,320,747	328,468	211,695	110,988	1,038,789	290,039			258,819		140,100	4,920
2025-06-30	T	BNS	75.07	75.47	74.96	75.30	0.14	13,853,196	36,133	75.30	75.41	10,606,440	472,542	150,868	98,074	70,514	1,616,643	246,066			224,501		152,400	2,779
2025-06-27	T	BNS	74.90	75.65	74.90	75.16	0.02	14,510,042	34,651	75.16	75.19	10,633,213	596,754	228,039	179,741	105,236	1,730,786	186,524			254,274		162,800	3,339
2025-06-26	T	BNS	74.50	75.14	74.49	75.14	0.65	9,831,520	31,195	75.14	75.15	6,877,827	534,408	199,067	233,456	79,867	1,065,125	220,462			287,327		134,300	2,359
2025-06-25	T	BNS	74.61	74.65	74.26	74.49	-0.12	7,432,082	22,428	74.39	74.50	4,786,613	328,846	132,637	140,311	82,983	954,606	100,147			358,792		191,500	2,819
2025-06-24	T	BNS	74.77	75.22	74.59	74.61	0.24	10,959,306	35,472	74.58	74.65	6,113,756	1,465,261	269,685	203,183	131,370	1,593,833	185,471			402,025		168,100	1,379
2025-06-23	T	BNS	74.33	74.49	74.02	74.37	-0.09	10,952,365	26,540	74.30	74.43	8,408,698	331,537	147,258	105,834	91,266	802,002	111,102			452,380		132,400	2,817
2025-06-20	T	BNS	75.00	75.00	74.26	74.46	-0.04	11,895,402	22,396	74.42	74.55	9,496,539	338,334	106,655	133,305	90,340	762,523	157,716			465,089		90,700	2,410
2025-06-19	T	BNS	74.22	74.50	74.155	74.48	0.13	1,857,491	9,933	74.50	74.53	1,111,701	166,795	68,528	78,700	45,994	178,993	57,683			46,620		50,600	1,297
2025-06-18	T	BNS	74.25	74.65	74.25	74.35	0.10	7,378,624	23,551	74.35	74.40	4,604,558	293,601	122,899	106,248	73,342	1,046,676	145,087			251,751		152,400	2,262
2025-06-17	T	BNS	74.24	74.53	74.025	74.25	-0.21	7,155,216	26,125	74.21	74.29	4,867,600	310,185	155,657	135,855	82,883	890,198	195,067			187,001		125,400	3,128
2025-06-16	T	BNS	74.13	74.86	74.05	74.45	0.67	8,814,209	26,914	74.42	74.50	6,599,488	351,327	163,563	203,013	87,252	682,110	150,421			179,135		142,700	2,561
2025-06-13	T	BNS	73.61	74.08	73.40	73.78	-0.12	4,794,982	27,267	73.75	73.85	2,296,695	354,496	283,587	136,061	43,493	1,014,341	166,037		24,700	135,594		151,200	2,753
2025-06-12	T	BNS	73.49	73.90	73.45	73.90	0.33	4,167,507	14,653	73.75	73.90	2,998,074	213,784	78,276	97,412	58,009	380,995	88,379			84,268		99,300	1,910
2025-06-11	T	BNS	74.07	74.16	73.42	73.57	-0.41	6,752,513	22,188	73.57	73.70	4,486,349	765,635	168,876	169,400	70,642	564,192	120,866			139,269		141,400	2,568
2025-06-10	T	BNS	73.95	74.26	73.87	73.98	-0.01	6,895,712	15,993	73.95	74.00	5,660,004	242,458	99,744	70,703	58,491	392,908	87,363		2,800	112,605		91,000	3,224
2025-06-09	T	BNS	73.70	74.35	73.70	73.99	0.16	6,809,199	18,155	73.97	74.00	5,236,393	263,217	139,014	126,721	72,819	477,075	90,334		100,000	125,339		91,300	2,916
2025-06-06	T	BNS	73.60	73.88	73.52	73.83	0.56	5,263,586	19,668	73.73	73.85	3,389,126	348,156	111,711	125,115	57,906	744,951	133,457			115,709		97,000	1,928
2025-06-05	T	BNS	73.25	73.55	72.93	73.27	0.14	3,889,841	19,810	73.27	73.35	2,108,604	352,402	118,063	110,633	56,382	552,066	100,931			238,957		117,900	2,773
2025-06-04	T	BNS	73.11	73.28	72.86	73.13	-0.03	8,656,808	26,282	73.09	73.20	6,447,575	427,814	128,544	100,365	104,802	795,575	118,585			215,242		119,600	2,296
2025-06-03	T	BNS	73.47	73.58	73.055	73.16	-0.13	3,979,414	22,314	73.12	73.24	2,118,549	319,490	109,688	125,631	84,788	624,868	98,098			247,068		87,100	2,981
2025-06-02	T	BNS	73.29	73.62	72.99	73.29	-0.14	4,710,742	27,136	73.27	73.38	2,312,566	393,082	194,810	124,398	60,759	956,239	148,426			166,083		121,300	3,482
2025-05-30	T	BNS	73.41	74.03	73.39	73.43	-0.11	10,577,791	35,039	73.30	73.76	7,430,335	883,291	331,230	202,150	78,266	845,937	185,065			219,103		215,000	4,513
2025-05-29	T	BNS	72.30	73.57	72.30	73.54	1.35	9,418,254	41,970	73.40	73.57	4,938,279	1,050,908	418,595	241,975	61,534	1,513,317	188,361			492,779		225,600	4,972
2025-05-28	T	BNS	72.91	72.99	71.91	72.19	-0.72	8,284,368	46,246	72.16	72.24	4,271,599	603,512	336,761	232,621	63,242	1,680,115	193,329		85,000	384,885		142,900	8,223
2025-05-27	T	BNS	70.66	73.05	70.47	72.91	1.17	11,423,231	52,147	72.80	72.95	7,192,763	888,170	465,712	163,851	100,772	1,479,519	249,629			410,714		168,700	3,275
2025-05-26	T	BNS	71.97	72.18	71.65	71.74	0.05	2,572,434	14,370	71.73	71.81	1,459,447	234,856	104,746	61,134	22,759	310,852	65,242			124,869		58,400	2,539
2025-05-23	T	BNS	71.29	71.805	71.08	71.69	0.14	4,095,448	22,183	71.61	71.70	2,261,991	280,738	171,466	115,206	94,398	610,869	113,645			217,952		106,600	3,525
2025-05-22	T	BNS	71.36	71.76	71.24	71.55	0.06	7,682,220	28,813	71.50	71.55	4,476,155	382,936	202,079	122,924	65,143	1,645,795	128,736			302,501		113,000	2,729
2025-05-21	T	BNS	71.62	71.86	71.11	71.49	-0.39	5,977,200	36,643	71.43	71.49	3,189,389	474,371	219,918	175,405	86,499	896,261	244,742		2,000	270,868		138,400	3,018
2025-05-20	T	BNS	72.14	72.45	71.83	71.88	-0.09	4,354,346	22,699	71.84	72.05	1,882,345	801,281	197,592	139,293	47,635	646,392	109,227			228,559		67,100	2,995
2025-05-16	T	BNS	71.87	72.15	71.50	71.97	0.19	4,983,610	24,437	71.85	72.00	2,243,778	448,251	220,041	140,517	77,500	1,201,182	138,452			184,873		57,700	3,194
2025-05-15	T	BNS	71.49	71.92	71.48	71.78	0.41	4,751,536	23,620	71.65	71.79	2,589,794	367,110	221,597	161,798	71,060	793,534	153,602			153,762		55,700	2,569
2025-05-14	T	BNS	70.59	71.48	70.59	71.37	0.76	4,965,506	25,204	71.37	71.40	2,419,962	368,958	212,744	198,035	128,546	892,061	160,211			245,430		97,300	2,666
2025-05-13	T	BNS	71.00	71.00	70.24	70.61	-0.13	4,264,213	22,348	70.55	70.61	2,255,290	355,093	209,837	140,650	87,393	712,414	104,477			175,040		60,800	3,749
2025-05-12	T	BNS	71.00	71.05	70.39	70.74	0.72	4,678,136	26,287	70.61	70.75	2,348,872	291,913	233,584	201,871	65,765	836,380	164,287			259,293		55,000	4,132
2025-05-09	T	BNS	70.00	70.20	69.85	70.02	0.28	3,715,389	20,066	69.99	70.03	1,980,121	311,978	120,480	153,119	61,944	572,530	106,830			154,529		58,400	2,808
2025-05-08	T	BNS	69.57	69.98	69.43	69.74	0.33	4,531,431	24,036	69.68	69.78	2,458,159	351,549	171,490	188,253	82,269	703,652	135,579			158,877		76,200	3,051
2025-05-07	T	BNS	69.11	69.52	69.05	69.41	0.50	4,880,813	25,280	69.17	69.43	2,738,161	352,784	197,879	146,248	87,428	841,563	147,038			139,612		80,700	2,288
2025-05-06	T	BNS	69.30	69.30	68.74	68.91	-0.51	4,233,200	22,305	68.80	68.91	2,118,125	313,099	187,765	132,692	76,637	897,819	154,412			156,058		45,700	1,977
2025-05-05	T	BNS	69.57	69.67	69.34	69.42	-0.19	3,186,299	16,650	69.40	69.49	1,557,662	506,721	148,726	85,877	53,422	479,204	78,394			170,148		25,000	1,741
2025-05-02	T	BNS	69.39	69.64	69.13	69.61	0.61	5,698,194	25,840	69.47	69.61	3,258,612	439,901	217,648	142,060	106,273	905,813	150,324			259,319		23,200	3,311
2025-05-01	T	BNS	69.25	69.29	68.66	69.00	0.02	6,703,944	27,827	68.95	69.18	3,837,807	452,388	272,379	201,423	125,171	1,192,544	172,529			245,090		50,200	4,247
2025-04-30	T	BNS	68.50	69.02	67.89	68.98	0.45	9,572,684	29,720	68.83	68.98	6,580,748	393,229	228,752	151,294	95,300	1,466,884	249,726			191,974		39,800	3,166
2025-04-29	T	BNS	68.27	68.67	68.20	68.53	0.50	8,670,655	27,600	68.32	68.53	6,204,419	214,032	214,586	158,027	123,308	1,051,817	225,064			163,816		48,900	3,106
2025-04-28	T	BNS	67.75	68.105	67.66	68.03	0.38	7,087,787	24,974	67.98	68.09	4,762,575	210,990	199,301	137,638	45,867	1,083,574	198,855			225,895		33,300	2,095
2025-04-25	T	BNS	67.25	67.72	66.83	67.65	0.34	8,379,127	26,250	67.60	67.68	5,837,579	203,846	209,418	113,658	87,666	1,272,664	172,830			272,713		43,800	2,903
2025-04-24	T	BNS	66.92	67.31	66.81	67.31	0.04	6,075,503	22,015	67.24	67.32	4,046,716	192,363	192,520	172,320	49,999	908,337	134,794			233,742		4,000	2,950
2025-04-23	T	BNS	67.35	67.75	67.03	67.27	0.65	6,539,679	27,401	67.07	67.32	4,104,419	192,821	279,747	121,194	69,943	1,292,038	138,550			176,446		6,300	2,342
2025-04-22	T	BNS	66.06	66.67	66.06	66.62	0.96	11,214,591	28,697	66.57	66.65	8,739,054	229,125	216,116	181,019	72,081	1,055,549	250,224			229,896		4,000	2,466
2025-04-21	T	BNS	65.62	65.79	65.15	65.66	-0.03	5,308,727	20,851	65.42	65.70	3,054,211	178,643	194,939	99,571	52,387	1,176,689	119,442			290,023		5,200	1,895