Bank Nova Scotia Halifax Pfd 3 Ordinary Sharesのデータ

Bank Nova Scotia Halifax Pfd 3 Ordinary Sharesの基本情報

名前 Bank Nova Scotia Halifax Pfd 3 Ordinary Shares
ティッカー BNS
国 Canada
上場年 nan
セクター Finance

Bank Nova Scotia Halifax Pfd 3 Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.55 56.01 56.25 56.14 1340900.0 56.14
2021-02-12 56.02 55.35 55.46 55.92 719300.0 55.92
2021-02-11 55.74 55.36 55.59 55.69 648700.0 55.69
2021-02-10 55.91 55.3 55.9 55.58 761400.0 55.58
2021-02-09 55.93 55.41 55.59 55.82 779000.0 55.82
2021-02-08 55.6 54.96 55.0 55.59 1005400.0 55.59
2021-02-05 54.95 54.54 54.68 54.85 1217500.0 54.85
2021-02-04 54.53 54.05 54.14 54.52 886500.0 54.52
2021-02-03 54.21 53.85 54.21 54.05 841700.0 54.05
2021-02-02 54.24 53.68 53.71 54.14 871700.0 54.14
2021-02-01 53.77 53.31 53.57 53.35 925700.0 53.35
2021-01-29 53.88 52.97 53.71 53.29 1586200.0 53.29
2021-01-28 54.42 53.03 53.57 54.01 1852400.0 54.01
2021-01-27 54.18 53.25 54.0 53.33 1681600.0 53.33
2021-01-26 55.2 54.63 55.2 54.8 649200.0 54.8
2021-01-25 54.89 54.21 54.3 54.87 1022200.0 54.87
2021-01-22 54.9 54.26 54.87 54.5 1133000.0 54.5
2021-01-21 55.93 55.24 55.86 55.39 1606200.0 55.39
2021-01-20 56.02 55.56 55.82 55.84 859000.0 55.84
2021-01-19 55.85 55.19 55.28 55.57 995900.0 55.57
2021-01-15 55.36 54.69 54.81 55.15 1520100.0 55.15
2021-01-14 55.6 54.15 54.48 55.38 969700.0 55.38
2021-01-13 54.55 54.0 54.11 54.34 1523700.0 54.34
2021-01-12 54.23 53.33 53.47 54.16 1003100.0 54.16
2021-01-11 53.52 52.75 52.88 53.3 835700.0 53.3
2021-01-08 54.34 53.34 54.05 53.54 1223100.0 53.54
2021-01-07 54.49 53.84 54.25 54.46 1064200.0 54.46
2021-01-06 54.25 53.37 53.45 54.07 2256900.0 54.07
2021-01-05 53.77 52.9 52.9 53.61 1598900.0 53.61
2021-01-04 53.82 52.77 53.61 52.96 3704000.0 52.96
2020-12-31 54.39 53.96 54.01 54.04 3109200.0 53.14
2020-12-30 54.22 53.79 53.88 53.91 653200.0 53.01
2020-12-29 53.9 53.54 53.77 53.63 584900.0 52.74
2020-12-28 54.1 53.48 53.78 53.54 522000.0 52.65
2020-12-24 53.53 53.17 53.53 53.49 369600.0 52.6
2020-12-23 53.44 52.9 52.91 53.27 1068400.0 52.38
2020-12-22 53.0 52.43 53.0 52.65 746400.0 51.77
2020-12-21 53.04 52.11 52.44 52.82 1041000.0 51.94
2020-12-18 53.47 53.09 53.47 53.16 1026500.0 52.27
2020-12-17 53.69 53.3 53.61 53.54 584300.0 52.65
2020-12-16 53.62 53.1 53.52 53.43 799800.0 52.54
2020-12-15 54.08 53.63 53.84 53.69 877600.0 52.8
2020-12-14 54.49 53.39 54.39 53.41 757300.0 52.52
2020-12-11 53.85 53.09 53.13 53.8 854800.0 52.9
2020-12-10 53.77 53.07 53.23 53.68 650900.0 52.79
2020-12-09 53.72 53.1 53.59 53.36 826900.0 52.47
2020-12-08 53.35 52.5 52.5 53.22 1200700.0 52.33
2020-12-07 52.8 52.32 52.54 52.52 1195400.0 51.65
2020-12-04 53.0 51.76 51.96 52.84 1526300.0 51.96
2020-12-03 51.88 51.3 51.3 51.68 1317400.0 50.82
2020-12-02 51.21 49.99 50.56 51.21 1880500.0 50.36
2020-12-01 50.79 49.64 49.78 50.25 1584800.0 49.41
2020-11-30 50.04 48.69 49.88 48.76 1194700.0 47.95
2020-11-27 50.34 49.84 49.91 50.11 661700.0 49.28
2020-11-25 49.83 49.18 49.34 49.73 1048900.0 48.9
2020-11-24 49.78 49.34 49.38 49.63 1482500.0 48.8
2020-11-23 49.15 48.67 49.03 48.84 1100000.0 48.03
2020-11-20 48.6 48.07 48.28 48.51 804900.0 47.7
2020-11-19 48.3 47.65 47.77 48.28 1067500.0 47.48
2020-11-18 48.41 47.45 47.65 48.06 1007300.0 47.26
2020-11-17 47.72 46.96 47.1 47.36 1273300.0 46.57
2020-11-16 47.55 47.02 47.3 47.41 1415900.0 46.62
2020-11-13 46.59 46.23 46.48 46.27 997200.0 45.5
2020-11-12 46.77 46.04 46.4 46.35 1326400.0 45.58
2020-11-11 47.45 46.9 47.45 47.07 984900.0 46.29
2020-11-10 47.28 45.88 46.11 47.0 1633800.0 46.22
2020-11-09 46.97 45.09 45.09 45.95 3205600.0 45.18
2020-11-06 43.65 43.13 43.58 43.31 701500.0 42.59
2020-11-05 43.77 43.31 43.39 43.4 1110600.0 42.68
2020-11-04 43.33 42.05 42.54 42.94 1361200.0 42.22
2020-11-03 43.12 42.58 42.73 42.81 1456100.0 42.1
2020-11-02 42.07 41.52 42.0 42.04 986800.0 41.34
2020-10-30 41.67 41.02 41.32 41.56 991000.0 40.87
2020-10-29 41.68 40.28 40.61 41.48 1149200.0 40.79
2020-10-28 41.63 40.76 41.5 40.78 1955300.0 40.1
2020-10-27 42.83 42.12 42.8 42.31 1185600.0 41.61
2020-10-26 43.28 42.51 43.28 42.93 1111000.0 42.22
2020-10-23 43.64 43.23 43.32 43.53 835800.0 42.81
2020-10-22 43.07 42.3 42.3 42.94 961500.0 42.22
2020-10-21 42.58 42.17 42.29 42.34 664600.0 41.63
2020-10-20 42.72 42.28 42.71 42.33 804100.0 41.63
2020-10-19 42.93 42.16 42.93 42.35 853400.0 41.64
2020-10-16 42.79 42.37 42.57 42.61 828400.0 41.9
2020-10-15 42.63 41.8 42.03 42.47 948400.0 41.76
2020-10-14 42.97 42.42 42.81 42.49 1065000.0 41.78
2020-10-13 43.37 42.44 43.25 42.74 1104300.0 42.03
2020-10-12 43.51 43.05 43.15 43.49 870200.0 42.77
2020-10-09 43.4 42.75 43.4 42.98 1165000.0 42.26
2020-10-08 43.13 42.76 42.95 42.99 922400.0 42.27
2020-10-07 42.8 42.42 42.65 42.68 1328400.0 41.97
2020-10-06 42.65 41.87 42.36 42.0 1756900.0 41.3
2020-10-05 42.16 41.48 41.77 42.02 3863300.0 41.32
2020-10-02 42.22 41.16 41.4 42.06 1315100.0 40.47
2020-10-01 41.84 41.31 41.79 41.73 3540900.0 40.16
2020-09-30 41.92 41.41 41.54 41.51 1099800.0 39.95
2020-09-29 41.83 41.08 41.72 41.39 1036200.0 39.83
2020-09-28 42.0 41.24 41.37 41.83 1103000.0 40.25
2020-09-25 40.73 40.21 40.4 40.69 896400.0 39.16
2020-09-24 41.04 40.16 40.4 40.61 1217400.0 39.08
2020-09-23 41.36 40.42 40.89 40.62 1475400.0 39.09
2020-09-22 41.64 40.65 41.08 40.84 1196900.0 39.3
2020-09-21 41.14 40.21 41.07 40.98 2056100.0 39.44
2020-09-18 41.92 41.51 41.78 41.58 1124000.0 40.01
2020-09-17 41.98 41.33 41.46 41.96 880900.0 40.38
2020-09-16 42.35 41.73 42.12 41.75 1480000.0 40.18
2020-09-15 42.36 41.99 42.16 42.11 855900.0 40.52
2020-09-14 42.31 41.86 42.16 41.94 1034900.0 40.36
2020-09-11 42.25 41.73 41.83 41.99 730400.0 40.41
2020-09-10 42.45 41.66 42.37 41.81 1083800.0 40.23
2020-09-09 42.42 41.7 41.77 42.1 952800.0 40.51
2020-09-08 42.0 41.27 42.0 41.42 1257200.0 39.86
2020-09-04 42.78 41.9 42.56 42.39 1493300.0 40.79
2020-09-03 43.15 41.99 43.05 42.16 2065100.0 40.57
2020-09-02 43.25 42.62 42.62 42.83 1196700.0 41.22
2020-09-01 43.11 42.31 43.09 42.53 1089200.0 40.93
2020-08-31 43.47 43.04 43.47 43.22 1157600.0 41.59
2020-08-28 44.24 43.13 44.11 43.38 983300.0 41.74
2020-08-27 43.95 43.14 43.14 43.85 1188400.0 42.2
2020-08-26 43.58 42.59 42.59 43.12 1374000.0 41.49
2020-08-25 43.0 42.09 42.6 42.6 1391300.0 40.99
2020-08-24 42.72 42.22 42.52 42.6 1317400.0 40.99
2020-08-21 42.28 41.86 42.28 42.13 885400.0 40.54
2020-08-20 42.7 42.3 42.42 42.52 838600.0 40.92
2020-08-19 43.47 42.74 43.17 42.83 930500.0 41.22
2020-08-18 43.61 43.11 43.56 43.28 1173000.0 41.65
2020-08-17 43.96 43.11 43.51 43.33 727000.0 41.7
2020-08-14 43.72 43.31 43.5 43.52 995800.0 41.88
2020-08-13 44.45 43.86 44.2 44.02 717900.0 42.36
2020-08-12 44.49 44.19 44.19 44.28 920500.0 42.61
2020-08-11 44.35 43.65 44.01 43.73 1014400.0 42.08
2020-08-10 43.35 42.63 42.77 43.33 798200.0 41.7
2020-08-07 42.51 41.76 42.1 42.49 753700.0 40.89
2020-08-06 42.4 42.0 42.0 42.24 773100.0 40.65
2020-08-05 42.15 41.74 41.94 42.08 585500.0 40.49
2020-08-04 41.68 41.02 41.13 41.47 806500.0 39.91
2020-08-03 41.38 40.92 41.18 41.17 341600.0 39.62
2020-07-31 41.53 40.9 41.45 41.12 1010800.0 39.57
2020-07-30 41.5 40.71 41.0 41.45 902000.0 39.89
2020-07-29 41.83 40.93 41.04 41.77 894800.0 40.2
2020-07-28 41.37 41.05 41.37 41.18 889600.0 39.63
2020-07-27 41.6 40.76 41.24 41.48 888600.0 39.92
2020-07-24 41.79 41.19 41.79 41.38 863700.0 39.82
2020-07-23 42.04 41.51 41.73 41.8 815000.0 40.22
2020-07-22 42.03 41.56 41.88 42.01 640900.0 40.43
2020-07-21 42.3 41.76 41.96 41.95 1078800.0 40.37
2020-07-20 41.71 41.23 41.52 41.38 790500.0 39.82
2020-07-17 42.16 41.65 42.0 41.67 863500.0 40.1
2020-07-16 42.49 41.52 41.52 42.08 916100.0 40.49
2020-07-15 42.42 41.64 41.64 41.88 1232100.0 40.3
2020-07-14 41.38 40.92 41.14 41.24 1832000.0 39.69
2020-07-13 41.75 40.87 41.12 41.3 1553000.0 39.74
2020-07-10 40.91 39.81 39.81 40.88 1495700.0 39.34
2020-07-09 40.52 39.56 40.36 39.85 1098900.0 38.35
2020-07-08 40.75 39.96 40.41 40.52 970800.0 38.99
2020-07-07 41.29 40.34 41.22 40.39 948700.0 38.87
2020-07-06 41.98 41.23 41.76 41.55 1104800.0 39.98
2020-07-02 42.09 41.31 41.75 41.56 4473200.0 39.35
2020-07-01 41.79 40.72 41.35 40.76 650900.0 38.6
2020-06-30 41.42 40.2 40.41 41.24 1674100.0 39.05
2020-06-29 41.04 39.98 40.1 40.72 978000.0 38.56
2020-06-26 40.9 39.64 40.7 39.79 1281400.0 37.68
2020-06-25 41.21 40.56 40.7 41.1 1102800.0 38.92
2020-06-24 41.64 40.75 41.47 40.83 1377400.0 38.66
2020-06-23 42.63 41.75 42.47 41.87 4756200.0 39.65
2020-06-22 42.13 41.61 42.0 41.91 929500.0 39.69
2020-06-19 43.05 41.88 43.05 42.05 1164800.0 39.82
2020-06-18 43.05 42.38 42.68 42.49 837600.0 40.24
2020-06-17 43.56 42.76 43.45 43.0 1440700.0 40.72
2020-06-16 44.18 42.61 44.18 43.27 2005500.0 40.97
2020-06-15 43.48 41.7 41.82 42.76 1661000.0 40.49
2020-06-12 43.86 42.56 43.4 43.02 2116100.0 40.74
2020-06-11 43.5 41.8 42.85 42.09 2022500.0 39.86
2020-06-10 45.43 44.44 45.1 44.8 1585100.0 42.42
2020-06-09 45.7 44.39 44.83 45.29 1386300.0 42.89
2020-06-08 46.16 45.04 46.04 45.61 1764200.0 43.19
2020-06-05 46.05 44.77 45.76 45.04 1316400.0 42.65
2020-06-04 43.98 42.87 43.63 43.75 1301500.0 41.43
2020-06-03 44.01 43.01 43.1 43.7 1468300.0 41.38
2020-06-02 42.64 41.94 42.21 42.23 1113000.0 39.99
2020-06-01 41.8 40.27 40.27 41.42 1340800.0 39.22
2020-05-29 41.12 39.68 41.12 40.02 1592900.0 37.9
2020-05-28 42.53 41.32 42.4 41.6 2423500.0 39.39
2020-05-27 42.37 41.3 41.54 42.15 2131200.0 39.91
2020-05-26 40.77 38.33 38.63 40.45 2581100.0 38.3
2020-05-22 36.86 35.76 36.86 36.54 1375500.0 34.6
2020-05-21 37.32 36.29 37.08 36.86 1021800.0 34.9
2020-05-20 37.56 37.03 37.26 37.14 1048900.0 35.17
2020-05-19 38.0 36.64 37.97 36.65 2235200.0 34.7
2020-05-18 38.73 36.55 36.64 38.31 1522900.0 36.28
2020-05-15 36.02 35.29 35.81 35.44 1432300.0 33.56
2020-05-14 36.55 34.73 35.31 36.02 2477300.0 34.11
2020-05-13 37.61 35.34 37.47 35.81 3051000.0 33.91
2020-05-12 38.74 37.48 38.43 37.51 1135300.0 35.52
2020-05-11 38.18 37.22 37.65 38.08 1313500.0 36.06
2020-05-08 38.14 37.66 37.96 38.06 1126100.0 36.04
2020-05-07 38.31 37.42 37.88 37.45 1000500.0 35.46
2020-05-06 38.15 37.2 37.99 37.4 1583900.0 35.42
2020-05-05 38.8 37.77 38.61 37.82 1148400.0 35.81
2020-05-04 38.72 37.49 38.31 38.08 1981000.0 36.06
2020-05-01 39.11 38.49 39.11 38.65 1462600.0 36.6
2020-04-30 41.23 40.12 40.97 40.14 1362700.0 38.01
2020-04-29 41.73 40.54 40.72 41.64 1128900.0 39.43
2020-04-28 39.94 39.08 39.78 39.62 1653800.0 37.52
2020-04-27 38.93 37.83 38.08 38.77 1876400.0 36.71
2020-04-24 37.91 37.06 37.73 37.81 1167400.0 35.8
2020-04-23 38.16 37.43 37.78 37.54 1100200.0 35.55
2020-04-22 38.01 37.19 37.77 37.42 1309200.0 35.43
2020-04-21 38.45 37.03 37.65 37.08 1584400.0 35.11
2020-04-20 39.42 37.2 37.92 38.75 2099800.0 36.69
2020-04-17 38.93 37.99 38.54 38.84 1596700.0 36.78
2020-04-16 38.32 36.76 38.01 36.82 1786200.0 34.87
2020-04-15 38.94 38.05 38.5 38.12 1514500.0 36.1
2020-04-14 40.98 39.48 40.79 40.03 1724400.0 37.91
2020-04-13 41.11 39.81 41.02 40.18 2708000.0 38.05
2020-04-09 41.54 40.28 41.17 41.06 2069800.0 38.88
2020-04-08 40.47 39.1 39.87 40.2 1978300.0 38.07
2020-04-07 41.66 39.42 41.13 39.69 2251200.0 37.58
2020-04-06 39.63 38.71 39.26 39.18 2538100.0 37.1
2020-04-03 39.11 37.99 38.66 38.6 1527000.0 35.95
2020-04-02 39.62 38.09 38.5 38.84 1886700.0 36.17
2020-04-01 39.57 38.15 39.04 38.3 2999700.0 35.67
2020-03-31 41.01 38.51 38.52 40.6 2103700.0 37.81
2020-03-30 38.97 37.31 38.5 38.73 1829900.0 36.07
2020-03-27 40.19 38.51 39.78 38.74 1750200.0 36.08
2020-03-26 42.66 40.32 40.48 41.4 2686600.0 38.56
2020-03-25 41.46 36.38 37.24 39.95 3979200.0 37.21
2020-03-24 36.66 34.0 34.22 36.47 2795500.0 33.97
2020-03-23 34.99 31.94 34.25 32.16 3252400.0 29.95
2020-03-20 38.44 34.12 36.27 34.83 2305400.0 32.44
2020-03-19 35.21 33.18 34.24 35.04 1817000.0 32.64
2020-03-18 36.66 33.09 36.14 34.93 2719400.0 32.53
2020-03-17 39.27 35.92 38.08 37.92 2159300.0 35.32
2020-03-16 40.19 36.77 36.87 37.59 3167300.0 35.01
2020-03-13 42.83 38.19 38.6 42.81 4117300.0 39.87
2020-03-12 39.95 35.34 39.95 36.8 3681300.0 34.27
2020-03-11 43.87 42.36 42.92 42.54 4355400.0 39.62
2020-03-10 45.17 42.52 45.06 43.97 4336400.0 40.95
2020-03-09 47.94 43.32 45.56 43.39 3372900.0 40.41
2020-03-06 50.56 49.74 50.24 50.01 3020200.0 46.58
2020-03-05 52.01 50.74 51.92 51.19 2698100.0 47.68
2020-03-04 52.84 52.12 52.72 52.77 2995900.0 49.15
2020-03-03 53.34 51.99 52.96 52.09 1996500.0 48.52
2020-03-02 53.05 51.68 52.24 52.93 1867100.0 49.3
2020-02-28 52.85 51.22 52.15 52.35 2388400.0 48.76
2020-02-27 53.88 52.68 53.79 53.41 2363900.0 49.74
2020-02-26 55.2 54.31 54.63 54.42 1106600.0 50.69
2020-02-25 55.43 54.2 55.43 54.41 1352100.0 50.68
2020-02-24 55.43 54.88 55.12 54.99 1074700.0 51.22
2020-02-21 56.33 56.02 56.12 56.16 671600.0 52.31
2020-02-20 56.59 56.18 56.37 56.26 655800.0 52.4
2020-02-19 56.59 56.36 56.47 56.4 489600.0 52.53
2020-02-18 56.39 56.11 56.18 56.31 558300.0 52.45