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
2025-06-30	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
2025-04-17	T	BNS	65.33	65.84	65.31	65.69	0.36	5,567,499	20,902	65.69	65.70	3,465,924	568,942	198,721	132,412	35,688	716,531	133,987			174,182		2,600	2,122
2025-04-16	T	BNS	65.41	65.83	64.73	65.33	-0.20	6,521,613	28,575	65.27	65.37	4,338,110	255,534	227,736	158,653	81,741	819,412	174,953			313,994		2,800	2,560
2025-04-15	T	BNS	65.46	65.75	65.20	65.53	0.52	5,461,767	21,829	65.40	65.53	3,845,866	140,732	253,428	136,790	39,436	633,085	98,948			203,406		4,300	3,215
2025-04-14	T	BNS	64.77	65.14	64.33	65.01	1.04	4,680,116	26,012	64.90	65.05	4,659,548	567,786	363,403	149,676	89,215	1,182,878	196,430			217,843		5,800	2,681
2025-04-11	T	BNS	63.40	64.58	63.35	63.97	0.33	7,611,437	39,398	63.93	64.01	4,152,391	496,794	380,983	292,880	91,577	1,296,835	243,514			346,390		14,400	4,730
2025-04-10	T	BNS	65.10	65.17	63.08	63.64	-1.97	11,739,509	59,429	63.44	63.64	5,876,778	732,486	663,524	335,186	69,018	2,821,195	310,792			489,098		17,300	7,994
2025-04-09	T	BNS	63.00	66.04	62.57	65.61	2.05	15,239,232	80,040	65.61	65.68	8,322,738	877,273	1,015,170	307,032	79,876	2,664,339	518,373			793,063		18,000	7,954
2025-04-08	T	BNS	64.71	65.42	63.13	63.56	0.08	14,085,799	62,063	63.50	63.56	8,321,008	817,119	667,715	388,091	163,331	2,641,864	423,351			401,861		26,600	7,618
2025-04-07	T	BNS	64.11	66.12	63.40	63.48	-3.06	22,433,643	90,092	63.48	63.60	14,924,805	720,245	1,227,057	377,486	186,148	2,852,139	538,154			793,205		47,700	29,508
2025-04-04	T	BNS	67.30	67.47	65.68	66.54	-1.64	17,288,870	86,115	66.50	66.54	10,728,304	974,130	1,173,069	275,333	216,991	2,359,909	454,508			580,629		46,000	9,690
2025-04-03	T	BNS	67.00	68.30	66.86	68.18	0.08	12,894,630	55,663	68.14	68.25	8,101,234	776,644	609,520	223,539	223,444	1,622,719	330,203			459,963		30,100	14,970
2025-04-02	T	BNS	66.84	68.10	66.51	68.10	1.01	13,545,896	30,723	67.90	68.13	10,356,969	446,340	198,854	130,715	73,950	1,742,724	216,850			198,514		14,700	7,001