BNS.TOBNS.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $101.40 | $101.51 | $99.20 | $100.45 | 5.50M |
| 3/2/2026 | $102.00 | $103.60 | $101.30 | $103.37 | 2.48M |
| 2/27/2026 | $104.37 | $104.93 | $102.72 | $103.48 | 5.31M |
| 2/26/2026 | $104.00 | $105.19 | $103.01 | $105.06 | 5.03M |
| 2/25/2026 | $103.58 | $103.93 | $102.61 | $103.86 | 3.38M |
| 2/24/2026 | $105.30 | $105.60 | $102.65 | $103.32 | 5.24M |
| 2/23/2026 | $105.81 | $106.39 | $103.68 | $104.01 | 2.95M |
| 2/20/2026 | $104.28 | $105.80 | $104.25 | $105.75 | 3.41M |
| 2/19/2026 | $103.75 | $104.39 | $103.29 | $104.34 | 3.68M |
| 2/18/2026 | $104.45 | $104.92 | $103.82 | $104.03 | 2.29M |
| 2/17/2026 | $103.39 | $104.33 | $103.31 | $104.03 | 2.25M |
| 2/13/2026 | $102.90 | $103.49 | $102.13 | $103.16 | 1.99M |
| 2/12/2026 | $104.83 | $105.42 | $103.02 | $103.28 | 3.02M |
| 2/11/2026 | $105.73 | $106.31 | $104.36 | $104.76 | 3.17M |
| 2/10/2026 | $105.45 | $105.84 | $104.98 | $105.46 | 2.08M |
| 2/9/2026 | $104.00 | $105.38 | $103.89 | $105.29 | 6.73M |
| 2/6/2026 | $103.49 | $104.33 | $103.35 | $104.30 | 3.99M |
| 2/5/2026 | $102.00 | $103.27 | $100.71 | $103.20 | 8.79M |
| 2/4/2026 | $103.00 | $103.70 | $102.02 | $102.10 | 4.22M |
| 2/3/2026 | $102.90 | $103.55 | $102.38 | $102.77 | 3.80M |
| 2/2/2026 | $101.50 | $103.07 | $101.50 | $102.80 | 5.85M |
| 1/30/2026 | $102.92 | $103.35 | $101.04 | $101.80 | 3.68M |
| 1/29/2026 | $102.10 | $103.33 | $102.05 | $103.04 | 5.90M |
| 1/28/2026 | $103.20 | $103.66 | $101.52 | $102.08 | 5.90M |
| 1/27/2026 | $102.97 | $104.10 | $102.97 | $103.51 | 4.94M |
| 1/26/2026 | $102.63 | $103.34 | $102.42 | $103.00 | 4.45M |
| 1/23/2026 | $102.55 | $102.74 | $101.70 | $102.64 | 3.87M |
| 1/22/2026 | $102.47 | $102.99 | $102.06 | $102.48 | 3.82M |
| 1/21/2026 | $101.26 | $102.74 | $101.01 | $102.06 | 6.22M |
| 1/20/2026 | $101.55 | $102.14 | $100.89 | $101.37 | 4.26M |
| 1/19/2026 | $101.75 | $102.20 | $101.62 | $102.20 | 820,900 |
| 1/16/2026 | $102.39 | $102.50 | $101.97 | $102.18 | 3.39M |
| 1/15/2026 | $101.48 | $102.18 | $101.45 | $102.18 | 2.63M |
| 1/14/2026 | $100.63 | $101.59 | $100.31 | $101.33 | 3.25M |
| 1/13/2026 | $100.50 | $101.28 | $100.35 | $100.88 | 3.31M |
| 1/12/2026 | $100.16 | $100.77 | $99.60 | $100.50 | 3.65M |
| 1/9/2026 | $101.00 | $101.45 | $100.46 | $100.62 | 2.26M |
| 1/8/2026 | $99.58 | $101.33 | $99.55 | $101.08 | 4.77M |
| 1/7/2026 | $99.23 | $100.34 | $99.21 | $99.85 | 7.35M |
| 1/6/2026 | $101.68 | $101.84 | $99.66 | $99.74 | 5.78M |
| 1/5/2026 | $102.40 | $103.10 | $101.86 | $102.82 | 10.68M |
| 1/2/2026 | $101.58 | $102.40 | $100.97 | $102.40 | 8.62M |
| 12/31/2025 | $101.26 | $101.57 | $100.95 | $101.23 | 3.69M |
| 12/30/2025 | $101.44 | $101.77 | $101.12 | $101.33 | 5.24M |
| 12/29/2025 | $101.43 | $102.02 | $101.14 | $101.28 | 4.41M |
| 12/24/2025 | $101.02 | $101.73 | $100.97 | $101.31 | 1.31M |
| 12/23/2025 | $100.30 | $101.33 | $100.30 | $101.04 | 3.89M |
| 12/22/2025 | $100.21 | $100.77 | $99.56 | $100.40 | 4.51M |
| 12/19/2025 | $99.61 | $100.46 | $99.51 | $100.12 | 8.37M |
| 12/18/2025 | $98.87 | $99.62 | $98.83 | $99.34 | 5.73M |
| 12/17/2025 | $100.25 | $100.25 | $98.33 | $98.51 | 7.25M |
| 12/16/2025 | $100.16 | $100.61 | $100.07 | $100.22 | 5.05M |
| 12/15/2025 | $100.19 | $100.85 | $100.00 | $100.55 | 2.58M |
| 12/12/2025 | $100.49 | $100.94 | $100.01 | $100.17 | 3.04M |
| 12/11/2025 | $100.44 | $100.60 | $99.55 | $100.40 | 3.32M |
| 12/10/2025 | $100.00 | $100.75 | $99.93 | $100.20 | 4.05M |
| 12/9/2025 | $99.36 | $100.15 | $99.36 | $100.04 | 3.41M |
| 12/8/2025 | $99.15 | $100.10 | $98.66 | $99.39 | 4.80M |
| 12/5/2025 | $98.11 | $99.26 | $98.08 | $99.26 | 3.46M |
| 12/4/2025 | $98.12 | $98.80 | $97.87 | $98.33 | 4.63M |