Dark

BNS-Z
BANK OF NS 3.7 FFIVE YEAR RES
stock TSE

Inactive

Feb 2, 2021

24.95CAD-0.160%(-0.04)11,900

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-02	24.9900	25.0000	24.9500	24.9500	-0.160%	11,900	0.000%
2021-01-29	24.9900	24.9900	24.9900	24.9900	0.000%	2,080	-0.160%
2021-01-27	24.9900	25.0100	24.9900	24.9900	0.000%	24,199	-0.160%
2021-01-26	24.9900	24.9900	24.9900	24.9900	-0.040%	3,040	-0.160%
2021-01-25	25.0000	25.0000	24.9900	25.0000	0.000%	21,400	-0.200%
2021-01-22	24.9900	25.0000	24.9900	25.0000	+0.040%	98,557	-0.200%
2021-01-21	25.0000	25.0000	24.9900	24.9900	0.000%	100,235	-0.160%
2021-01-20	24.9900	24.9900	24.9900	24.9900	-0.040%	55,280	-0.160%
2021-01-18	25.0000	25.0000	25.0000	25.0000	0.000%	100	-0.200%
2021-01-15	25.0000	25.0000	25.0000	25.0000	+0.040%	10,345	-0.200%
2021-01-14	24.9800	24.9900	24.9800	24.9900	-0.040%	1,679	-0.160%
2021-01-13	25.0000	25.0000	25.0000	25.0000	0.000%	442	-0.200%
2021-01-12	24.9900	25.0000	24.9900	25.0000	+0.080%	1,300	-0.200%
2021-01-11	25.0000	25.0000	24.9800	24.9800	-0.080%	1,010	-0.120%
2021-01-07	25.0000	25.0000	25.0000	25.0000	0.000%	1,000	-0.200%
2021-01-06	24.9800	25.0000	24.9800	25.0000	+0.120%	4,300	-0.200%
2021-01-05	24.9800	24.9800	24.9700	24.9700	-0.637%	2,500	-0.080%
2020-12-31	25.1000	25.1300	25.1000	25.1300	0.000%	3,927	-0.716%
2020-12-30	25.1200	25.1300	25.1200	25.1300	+0.159%	200	-0.716%
2020-12-29	25.0800	25.0900	25.0800	25.0900	0.000%	1,300	-0.558%
2020-12-24	25.0900	25.0900	25.0900	25.0900	+0.040%	15,300	-0.558%
2020-12-23	25.0800	25.0800	25.0800	25.0800	0.000%	18,300	-0.518%
2020-12-22	25.0800	25.0800	25.0800	25.0800	0.000%	1,792	-0.518%
2020-12-21	25.0800	25.0800	25.0800	25.0800	0.000%	100	-0.518%
2020-12-18	25.0800	25.0800	25.0800	25.0800	-0.040%	7,500	-0.518%
2020-12-17	25.0900	25.0900	25.0900	25.0900	+0.080%	160	-0.558%
2020-12-16	25.0600	25.0700	25.0600	25.0700	0.000%	11,200	-0.479%
2020-12-14	25.0800	25.0800	25.0700	25.0700	0.000%	4,200	-0.479%
2020-12-11	25.0700	25.0700	25.0700	25.0700	0.000%	1,038	-0.479%
2020-12-10	25.0600	25.0700	25.0600	25.0700	0.000%	18,200	-0.479%
2020-12-09	25.0700	25.0700	25.0700	25.0700	+0.160%	150,600	-0.479%
2020-12-08	25.0300	25.0300	25.0300	25.0300	+0.160%	2,075	-0.320%
2020-12-07	25.0000	25.0000	24.9900	24.9900	-0.160%	12,007	-0.160%
2020-12-04	25.0000	25.0300	24.9700	25.0300	+0.040%	21,600	-0.320%
2020-12-03	24.9700	25.0200	24.9700	25.0200	+0.120%	7,400	-0.280%
2020-12-02	24.9900	24.9900	24.9900	24.9900	+0.040%	2,000	-0.160%
2020-12-01	25.0000	25.0000	24.9800	24.9800	+0.040%	1,830	-0.120%
2020-11-30	24.9900	24.9900	24.9600	24.9700	0.000%	12,200	-0.080%
2020-11-26	24.9700	24.9700	24.9700	24.9700	0.000%	1,800	-0.080%
2020-11-25	24.9700	24.9700	24.9700	24.9700	0.000%	2,400	-0.080%
2020-11-24	24.9700	24.9700	24.9700	24.9700	0.000%	1,400	-0.080%
2020-11-23	24.9700	24.9700	24.9700	24.9700	+0.040%	6,000	-0.080%
2020-11-20	24.9700	24.9800	24.9600	24.9600	-0.160%	38,300	-0.040%
2020-11-19	24.9700	25.0000	24.9700	25.0000	+0.160%	1,600	-0.200%
2020-11-18	24.9600	24.9600	24.9600	24.9600	-0.040%	2,500	-0.040%
2020-11-17	24.9500	24.9700	24.9200	24.9700	+0.080%	156,009	-0.080%
2020-11-16	24.9700	24.9700	24.9200	24.9500	+0.120%	3,400	0.000%
2020-11-13	24.9200	24.9300	24.9200	24.9200	-0.040%	1,358	+0.120%
2020-11-12	24.9300	24.9600	24.9000	24.9300	+0.080%	4,100	+0.080%
2020-11-11	24.9300	24.9300	24.9100	24.9100	-0.280%	1,600	+0.161%
2020-11-10	24.9300	24.9800	24.9200	24.9800	+0.201%	1,244	-0.120%
2020-11-09	24.9600	24.9700	24.9000	24.9300	-0.120%	14,505	+0.080%
2020-11-06	24.9700	24.9700	24.9500	24.9600	-0.040%	11,000	-0.040%
2020-11-05	24.9400	24.9700	24.9400	24.9700	+0.080%	5,100	-0.080%
2020-11-04	24.9500	24.9500	24.9200	24.9500	+0.201%	15,500	0.000%
2020-11-03	24.9100	24.9100	24.9000	24.9000	0.000%	2,300	+0.201%
2020-11-02	24.9400	24.9400	24.9000	24.9000	0.000%	2,600	+0.201%
2020-10-30	24.9100	24.9100	24.9000	24.9000	-0.040%	12,597	+0.201%
2020-10-29	24.9100	24.9500	24.9100	24.9100	0.000%	16,800	+0.161%
2020-10-28	24.9100	24.9300	24.9100	24.9100	0.000%	15,500	+0.161%
2020-10-27	24.9100	24.9100	24.9000	24.9100	0.000%	11,150	+0.161%
2020-10-26	24.9100	24.9100	24.9100	24.9100	+0.080%	5,000	+0.161%
2020-10-23	24.9000	24.9000	24.8900	24.8900	0.000%	8,600	+0.241%
2020-10-22	24.8900	24.9000	24.8900	24.8900	0.000%	22,050	+0.241%
2020-10-21	24.8900	24.9000	24.8800	24.8900	-0.040%	18,750	+0.241%
2020-10-20	24.8700	24.9000	24.8700	24.9000	+0.121%	6,600	+0.201%
2020-10-19	24.8800	24.8900	24.8700	24.8700	+0.080%	65,900	+0.322%
2020-10-16	24.8700	24.8900	24.8500	24.8500	-0.121%	12,457	+0.402%
2020-10-15	24.8600	24.8900	24.8000	24.8800	+0.121%	5,000	+0.281%
2020-10-14	24.8900	24.8900	24.8500	24.8500	0.000%	2,280	+0.402%
2020-10-13	24.8700	24.8700	24.8500	24.8500	-0.121%	2,900	+0.402%
2020-10-09	24.8800	24.8800	24.8300	24.8800	-0.040%	3,300	+0.281%
2020-10-08	24.8900	24.8900	24.8400	24.8900	0.000%	11,201	+0.241%
2020-10-07	24.8200	24.8900	24.8200	24.8900	+0.161%	11,400	+0.241%
2020-10-06	24.8900	24.8900	24.7900	24.8500	-0.201%	11,900	+0.402%
2020-10-05	24.9000	24.9500	24.8800	24.9000	-0.240%	8,900	+0.201%
2020-10-02	24.9600	24.9600	24.9400	24.9600	0.000%	17,740	-0.040%
2020-10-01	24.9500	24.9600	24.9500	24.9600	-0.080%	1,050	-0.040%
2020-09-30	24.9500	24.9800	24.9400	24.9800	+0.160%	103,144	-0.120%
2020-09-29	24.9500	24.9500	24.9300	24.9400	0.000%	12,550	+0.040%
2020-09-28	24.9600	24.9600	24.9400	24.9400	-0.160%	5,100	+0.040%
2020-09-25	24.8800	24.9800	24.8800	24.9800	+0.402%	13,500	-0.120%
2020-09-24	24.8500	24.8800	24.8500	24.8800	0.000%	2,180	+0.281%
2020-09-23	24.9500	24.9500	24.8800	24.8800	-0.281%	2,912	+0.281%
2020-09-22	24.9300	24.9500	24.8800	24.9500	+0.402%	2,000	0.000%
2020-09-21	24.8500	24.8500	24.8500	24.8500	-0.121%	800	+0.402%
2020-09-18	24.9000	24.9000	24.8700	24.8800	-0.040%	9,800	+0.281%
2020-09-17	24.8900	24.8900	24.8900	24.8900	0.000%	1,100	+0.241%
2020-09-16	24.8700	24.8900	24.8600	24.8900	-0.120%	1,600	+0.241%
2020-09-15	24.9100	24.9200	24.8900	24.9200	0.000%	3,003	+0.120%
2020-09-14	24.8500	24.9300	24.8500	24.9200	0.000%	2,100	+0.120%
2020-09-11	24.8500	24.9200	24.8500	24.9200	+0.282%	400	+0.120%
2020-09-10	24.9300	24.9300	24.8400	24.8500	+0.081%	8,100	+0.402%
2020-09-09	24.8300	24.8300	24.8300	24.8300	-0.281%	5,900	+0.483%
2020-09-08	24.8800	24.9000	24.8200	24.9000	+0.121%	13,800	+0.201%
2020-09-04	24.8600	24.8700	24.8600	24.8700	-0.321%	850	+0.322%
2020-09-03	24.8300	24.9500	24.8200	24.9500	+0.605%	6,500	0.000%
2020-09-02	25.0000	25.0000	24.8000	24.8000	-0.879%	7,400	+0.605%
2020-09-01	24.9400	25.0200	24.9100	25.0200	+0.522%	20,065	-0.280%
2020-08-31	24.9500	24.9800	24.8900	24.8900	-0.080%	600	+0.241%
2020-08-28	24.8500	24.9200	24.8400	24.9100	+0.444%	13,400	+0.161%
2020-08-27	24.8600	24.8600	24.7600	24.8000	-0.402%	3,880	+0.605%
2020-08-26	24.8900	24.9000	24.8500	24.9000	+0.161%	203,875	+0.201%
2020-08-25	24.8500	24.8900	24.8500	24.8600	+0.040%	154,686	+0.362%
2020-08-24	24.8500	24.8500	24.8500	24.8500	0.000%	1,250	+0.402%
2020-08-21	24.8800	24.9100	24.8500	24.8500	0.000%	2,600	+0.402%
2020-08-20	24.8000	24.8500	24.8000	24.8500	+0.242%	6,400	+0.402%
2020-08-19	24.8900	24.9000	24.7800	24.7900	-0.241%	14,106	+0.645%
2020-08-18	24.9300	24.9300	24.8500	24.8500	-0.361%	5,700	+0.402%
2020-08-17	24.9000	24.9400	24.9000	24.9400	+0.161%	1,200	+0.040%
2020-08-14	24.9000	24.9000	24.9000	24.9000	-0.040%	3,500	+0.201%
2020-08-13	24.9000	24.9500	24.8800	24.9100	-0.120%	8,300	+0.161%
2020-08-12	24.8500	24.9400	24.8400	24.9400	+0.161%	1,700	+0.040%
2020-08-11	24.9100	24.9200	24.9000	24.9000	-0.120%	11,400	+0.201%
2020-08-10	24.9000	24.9300	24.9000	24.9300	+0.282%	800	+0.080%
2020-08-07	24.8000	24.8600	24.8000	24.8600	+0.363%	1,900	+0.362%
2020-08-06	24.7700	24.7700	24.7700	24.7700	-0.322%	200	+0.727%
2020-08-05	24.8500	24.8700	24.8500	24.8500	+0.485%	2,600	+0.402%
2020-08-04	24.7500	24.7500	24.7300	24.7300	-0.040%	300	+0.890%
2020-07-31	24.7300	24.7400	24.7300	24.7400	-0.242%	2,075	+0.849%
2020-07-30	24.7600	24.8000	24.7500	24.8000	+0.040%	29,380	+0.605%
2020-07-29	24.7300	24.8000	24.7300	24.7900	+0.243%	8,200	+0.645%
2020-07-27	24.8000	24.8000	24.7300	24.7300	-0.282%	1,300	+0.890%
2020-07-24	24.7900	24.8000	24.7900	24.8000	+0.324%	300	+0.605%
2020-07-23	24.7600	24.7600	24.7200	24.7200	-0.323%	1,300	+0.930%
2020-07-22	24.7600	24.8000	24.7200	24.8000	+0.081%	5,973	+0.605%
2020-07-21	24.7800	24.7800	24.7200	24.7800	+0.121%	3,000	+0.686%
2020-07-20	24.7800	24.7800	24.7500	24.7500	-0.121%	1,261	+0.808%
2020-07-17	24.7800	24.7800	24.7800	24.7800	-0.201%	439	+0.686%
2020-07-16	24.7500	24.9400	24.7200	24.8300	+0.404%	6,965	+0.483%
2020-07-15	24.7000	24.7500	24.7000	24.7300	+0.488%	5,006	+0.890%
2020-07-14	24.6500	24.7000	24.6100	24.6100	+0.041%	2,290	+1.382%
2020-07-13	24.5600	24.6000	24.5600	24.6000	-0.203%	4,000	+1.423%
2020-07-10	24.6400	24.6500	24.6400	24.6500	0.000%	8,300	+1.217%
2020-07-09	24.6400	24.6500	24.6000	24.6500	+0.041%	2,200	+1.217%
2020-07-08	24.5400	24.6400	24.5300	24.6400	+0.367%	1,300	+1.258%
2020-07-07	24.5400	24.5500	24.5300	24.5500	+0.163%	26,864	+1.629%
2020-07-06	24.6000	24.6000	24.5100	24.5100	-0.649%	1,440	+1.795%
2020-07-03	24.6000	24.6900	24.6000	24.6700	+0.122%	2,200	+1.135%
2020-07-02	24.5100	24.6400	24.5100	24.6400	+0.041%	792	+1.258%
2020-06-30	24.6500	24.6600	24.5000	24.6300	+0.531%	1,859	+1.299%
2020-06-29	24.5000	24.5000	24.5000	24.5000	0.000%	964	+1.837%
2020-06-26	24.5000	24.6300	24.5000	24.5000	0.000%	13,700	+1.837%
2020-06-25	24.5000	24.5000	24.5000	24.5000	-0.204%	2,800	+1.837%
2020-06-24	24.5000	24.5500	24.4500	24.5500	+0.204%	18,700	+1.629%
2020-06-23	24.5000	24.5000	24.5000	24.5000	-0.204%	8,821	+1.837%
2020-06-22	24.5600	24.5600	24.5500	24.5500	+0.409%	1,036	+1.629%
2020-06-19	24.4500	24.4500	24.4500	24.4500	-0.123%	2,004	+2.045%
2020-06-18	24.6000	24.6200	24.4600	24.4800	-0.082%	5,753	+1.920%
2020-06-17	24.5000	24.5000	24.5000	24.5000	-0.041%	914	+1.837%
2020-06-16	24.5000	24.5900	24.5000	24.5100	+0.245%	1,190	+1.795%
2020-06-15	24.4500	24.4500	24.4500	24.4500	+0.369%	100	+2.045%
2020-06-12	24.3700	24.3700	24.3600	24.3600	0.000%	3,700	+2.422%
2020-06-11	24.3600	24.3600	24.3500	24.3600	-0.409%	2,200	+2.422%
2020-06-10	24.3500	24.6000	24.3500	24.4600	+0.452%	2,909	+2.003%
2020-06-09	24.4800	24.4800	24.3500	24.3500	-0.531%	3,121	+2.464%
2020-06-08	24.4500	24.4800	24.4500	24.4800	+0.205%	619	+1.920%
2020-06-05	24.5400	24.5400	24.4100	24.4300	-0.326%	4,100	+2.129%
2020-06-04	24.3400	24.5100	24.3400	24.5100	+0.369%	1,400	+1.795%
2020-06-02	24.3700	24.4500	24.3600	24.4200	+0.246%	51,200	+2.170%
2020-06-01	24.3500	24.4000	24.3500	24.3600	-0.123%	1,200	+2.422%
2020-05-29	24.4300	24.4300	24.3500	24.3900	+0.247%	3,686	+2.296%
2020-05-27	24.3000	24.3300	24.3000	24.3300	-0.082%	3,473	+2.548%
2020-05-26	24.2600	24.3500	24.2600	24.3500	-0.287%	880	+2.464%
2020-05-25	24.4200	24.4200	24.4200	24.4200	0.000%	600	+2.170%
2020-05-22	24.4000	24.4200	24.4000	24.4200	+0.909%	9,526	+2.170%
2020-05-21	24.1100	24.2300	24.1100	24.2000	-0.738%	10,800	+3.099%
2020-05-20	24.5300	24.5300	24.3800	24.3800	+1.120%	6,200	+2.338%
2020-05-19	24.0800	24.1100	24.0700	24.1100	0.000%	2,800	+3.484%
2020-05-15	24.2300	24.2300	24.1000	24.1100	-0.372%	5,938	+3.484%
2020-05-14	24.3000	24.3000	24.0900	24.2000	-0.657%	6,071	+3.099%
2020-05-13	24.5100	24.5100	24.3400	24.3600	-0.571%	3,607	+2.422%
2020-05-12	24.5000	24.5500	24.5000	24.5000	-0.407%	3,540	+1.837%
2020-05-11	24.6000	24.6000	24.6000	24.6000	+0.122%	777	+1.423%
2020-05-08	24.6200	24.6400	24.5600	24.5700	-0.325%	1,500	+1.547%
2020-05-07	24.5000	24.6500	24.5000	24.6500	+0.571%	9,695	+1.217%
2020-05-06	24.5500	24.5500	24.5100	24.5100	+0.123%	10,000	+1.795%
2020-05-05	24.5000	24.5100	24.4500	24.4800	-0.082%	10,700	+1.920%
2020-05-04	24.5100	24.6300	24.5000	24.5000	0.000%	10,985	+1.837%
2020-05-01	24.5200	24.5600	24.5000	24.5000	-0.041%	5,726	+1.837%
2020-04-30	24.5900	24.5900	24.5000	24.5100	-0.204%	3,646	+1.795%
2020-04-29	24.6400	24.6500	24.4500	24.5600	-0.081%	57,822	+1.588%
2020-04-28	24.3000	24.6900	24.3000	24.5800	+0.986%	3,300	+1.505%
2020-04-27	24.3000	24.3400	24.3000	24.3400	0.000%	2,000	+2.506%
2020-04-24	24.3400	24.3400	24.3400	24.3400	0.000%	1,200	+2.506%
2020-04-23	24.2500	24.3400	24.2500	24.3400	+0.371%	800	+2.506%
2020-04-22	24.2500	24.2500	24.2500	24.2500	+0.207%	2,949	+2.887%
2020-04-20	24.2500	24.2500	24.0900	24.2000	-1.224%	14,539	+3.099%
2020-04-17	24.0300	24.5000	23.9000	24.5000	+2.596%	9,797	+1.837%
2020-04-16	23.9100	23.9100	23.8500	23.8800	-0.084%	2,800	+4.481%
2020-04-15	23.8900	23.9000	23.8900	23.9000	-0.417%	11,000	+4.393%
2020-04-14	23.9400	24.0000	23.9400	24.0000	+0.587%	2,000	+3.958%
2020-04-13	23.8500	23.8600	23.8500	23.8600	-0.625%	2,140	+4.568%
2020-04-09	23.9900	24.0100	23.9900	24.0100	+0.334%	4,457	+3.915%
2020-04-08	23.9500	24.1600	23.9100	23.9300	+0.126%	14,552	+4.262%
2020-04-07	23.9000	23.9400	23.9000	23.9000	0.000%	4,900	+4.393%
2020-04-06	23.7700	23.9000	23.7700	23.9000	-0.084%	2,850	+4.393%
2020-04-03	23.6800	23.9200	23.6800	23.9200	+0.886%	4,000	+4.306%
2020-04-02	23.7000	23.7100	23.6900	23.7100	+0.254%	3,000	+5.230%
2020-04-01	23.6500	23.6500	23.6500	23.6500	-0.421%	100	+5.497%
2020-03-31	23.9300	23.9500	23.7500	23.7500	+0.423%	18,117	+5.053%
2020-03-30	23.6300	23.6500	23.5100	23.6500	+0.169%	4,200	+5.497%
2020-03-27	23.8800	23.9000	23.0100	23.6100	+0.212%	8,340	+5.676%
2020-03-26	23.4700	23.8200	23.4700	23.5600	+0.255%	4,800	+5.900%
2020-03-25	22.5100	23.5000	22.5100	23.5000	+4.444%	2,700	+6.170%
2020-03-24	22.5100	23.0600	22.5000	22.5000	0.000%	9,200	+10.889%
2020-03-23	24.3800	24.3800	22.5000	22.5000	-2.344%	38,300	+10.889%
2020-03-20	23.9600	24.0000	23.0000	23.0400	+14.913%	36,616	+8.290%
2020-03-19	19.2500	20.0500	19.2400	20.0500	+4.156%	7,472	+24.439%
2020-03-18	20.1600	20.1600	19.2500	19.2500	-6.098%	104,584	+29.610%
2020-03-17	20.5600	20.8400	20.4000	20.5000	+0.490%	3,700	+21.707%
2020-03-16	20.0200	20.4000	20.0200	20.4000	-5.380%	2,200	+22.304%
2020-03-13	20.8200	21.8600	20.8200	21.5600	+5.171%	8,746	+15.724%
2020-03-12	23.5500	23.5500	20.4900	20.5000	-13.136%	15,958	+21.707%
2020-03-11	24.0300	24.0300	23.6000	23.6000	-1.789%	17,650	+5.720%
2020-03-10	24.2400	24.2400	24.0200	24.0300	-0.702%	8,000	+3.829%
2020-03-09	24.3100	24.3100	23.1900	24.2000	-1.345%	6,108	+3.099%
2020-03-06	24.5400	24.5400	24.5000	24.5300	-0.122%	3,675	+1.712%
2020-03-05	24.4700	24.5700	24.4700	24.5600	+0.081%	14,159	+1.588%
2020-03-04	24.5100	24.5400	24.5000	24.5400	+0.082%	25,850	+1.671%
2020-03-03	24.5100	24.5200	24.5000	24.5200	+0.041%	1,758	+1.754%
2020-03-02	24.4700	24.5200	24.4700	24.5100	-0.041%	1,500	+1.795%
2020-02-28	24.5100	24.5200	24.5000	24.5200	+0.041%	27,865	+1.754%
2020-02-27	24.5100	24.5400	24.5100	24.5100	-0.204%	10,700	+1.795%
2020-02-26	24.5400	24.5600	24.5400	24.5600	+0.163%	300	+1.588%
2020-02-25	24.5200	24.5200	24.5200	24.5200	+0.041%	450	+1.754%
2020-02-24	24.5200	24.6000	24.5000	24.5100	-0.041%	9,414	+1.795%
2020-02-21	24.5100	24.5300	24.5000	24.5200	+0.041%	244,200	+1.754%
2020-02-20	24.5800	24.5800	24.5100	24.5100	0.000%	73,625	+1.795%
2020-02-19	24.5100	24.5100	24.5100	24.5100	+0.041%	10,300	+1.795%
2020-02-18	24.5000	24.5000	24.5000	24.5000	0.000%	500	+1.837%
2020-02-14	24.5000	24.5600	24.5000	24.5000	-0.041%	13,104	+1.837%
2020-02-13	24.5600	24.5700	24.5100	24.5100	-0.122%	3,808	+1.795%
2020-02-12	24.5400	24.5600	24.5200	24.5400	+0.122%	5,820	+1.671%
2020-02-11	24.5100	24.5100	24.5100	24.5100	+0.163%	7,160	+1.795%
2020-02-10	24.4800	24.5000	24.4700	24.4700	0.000%	6,519	+1.962%
2020-02-07	24.4700	24.4800	24.4700	24.4700	+0.082%	4,163	+1.962%
2020-02-06	24.4900	24.5000	24.4400	24.4500	-0.082%	3,410	+2.045%
2020-02-05	24.4700	24.4700	24.4700	24.4700	0.000%	11,000	+1.962%
2020-02-04	24.4400	24.4700	24.4400	24.4700	+0.082%	3,963	+1.962%
2020-02-03	24.4400	24.4500	24.4400	24.4500	+0.041%	4,500	+2.045%
2020-01-31	24.4400	24.4400	24.4300	24.4400	0.000%	45,440	+2.087%
2020-01-30	24.4300	24.4400	24.4000	24.4400	+0.041%	125,400	+2.087%
2020-01-29	24.4300	24.4400	24.3600	24.4300	+0.082%	187,000	+2.129%
2020-01-28	24.3600	24.4100	24.3600	24.4100	+0.123%	2,800	+2.212%
2020-01-27	24.3700	24.4500	24.3500	24.3800	-0.123%	5,440	+2.338%
2020-01-24	24.4300	24.4300	24.3700	24.4100	+0.041%	2,440	+2.212%
2020-01-23	24.4500	24.4500	24.3700	24.4000	-0.082%	10,700	+2.254%
2020-01-22	24.4300	24.4500	24.4100	24.4200	-0.041%	7,400	+2.170%
2020-01-21	24.3800	24.4300	24.3800	24.4300	-0.245%	800	+2.129%
2020-01-20	24.4700	24.5300	24.4700	24.4900	-0.163%	16,900	+1.878%
2020-01-17	24.4300	24.5300	24.4300	24.5300	+0.327%	3,476	+1.712%
2020-01-16	24.4000	24.4800	24.3800	24.4500	+0.164%	21,687	+2.045%
2020-01-15	24.4900	24.5000	24.4100	24.4100	-0.082%	5,400	+2.212%
2020-01-14	24.4900	24.4900	24.3100	24.4300	+0.041%	14,770	+2.129%
2020-01-13	24.3500	24.4200	24.3000	24.4200	+0.082%	22,547	+2.170%
2020-01-10	24.4000	24.4000	24.3800	24.4000	+0.041%	3,700	+2.254%
2020-01-09	24.2700	24.3900	24.2700	24.3900	0.000%	15,785	+2.296%
2020-01-08	24.3100	24.3900	24.2500	24.3900	+0.164%	1,700	+2.296%
2020-01-07	24.2400	24.3500	24.2200	24.3500	0.000%	6,500	+2.464%
2020-01-06	24.3600	24.3600	24.3500	24.3500	-0.815%	700	+2.464%
2020-01-03	24.5600	24.5600	24.5500	24.5500	-0.325%	4,250	+1.629%
2020-01-02	24.5600	24.6300	24.5400	24.6300	-0.243%	12,590	+1.299%
2019-12-31	24.6900	24.6900	24.6900	24.6900	+0.734%	808	+1.053%
2019-12-30	24.5000	24.5700	24.5000	24.5100	0.000%	4,856	+1.795%
2019-12-27	24.4500	24.5200	24.4500	24.5100	+0.286%	557	+1.795%
2019-12-24	24.5400	24.5400	24.4400	24.4400	-0.041%	785	+2.087%
2019-12-23	24.3700	24.4500	24.3700	24.4500	+0.246%	3,114	+2.045%
2019-12-20	24.4000	24.4500	24.3500	24.3900	-0.041%	4,185	+2.296%
2019-12-19	24.4400	24.4400	24.4000	24.4000	0.000%	5,745	+2.254%
2019-12-18	24.2800	24.4000	24.2800	24.4000	+0.247%	7,905	+2.254%
2019-12-17	24.2000	24.3400	24.2000	24.3400	-0.246%	500	+2.506%
2019-12-16	24.2200	24.5000	24.2200	24.4000	+0.412%	7,205	+2.254%
2019-12-13	24.2900	24.3000	24.2900	24.3000	-0.451%	925	+2.675%
2019-12-12	24.3600	24.4100	24.3600	24.4100	+0.123%	600	+2.212%
2019-12-11	24.2200	24.3800	24.2200	24.3800	+0.329%	5,321	+2.338%
2019-12-10	24.2800	24.3000	24.2500	24.3000	-0.041%	4,299	+2.675%
2019-12-09	24.3600	24.3600	24.2500	24.3100	-0.205%	3,526	+2.633%
2019-12-06	24.2800	24.3650	24.2200	24.3600	+0.247%	3,299	+2.422%
2019-12-05	24.3100	24.3300	24.3000	24.3000	-0.205%	2,846	+2.675%
2019-12-04	24.1900	24.3500	24.1900	24.3500	+0.661%	4,600	+2.464%
2019-12-03	24.1800	24.1900	24.1800	24.1900	-0.083%	700	+3.142%
2019-12-02	24.2000	24.2200	24.2000	24.2100	0.000%	1,488	+3.057%
2019-11-29	24.2000	24.2100	24.1600	24.2100	+0.165%	4,099	+3.057%
2019-11-28	24.1400	24.1700	24.1400	24.1700	+0.083%	800	+3.227%
2019-11-27	24.1500	24.1500	24.1500	24.1500	0.000%	1,400	+3.313%
2019-11-26	24.1700	24.2600	24.1300	24.1500	-0.371%	2,910	+3.313%
2019-11-25	24.1800	24.3200	24.1800	24.2400	+0.207%	3,200	+2.929%
2019-11-22	24.2200	24.2300	24.1500	24.1900	-0.453%	2,563	+3.142%
2019-11-21	24.3000	24.3000	24.3000	24.3000	+0.496%	20,000	+2.675%
2019-11-20	24.1300	24.1900	24.1300	24.1800	-0.083%	5,800	+3.184%
2019-11-19	24.2000	24.2000	24.2000	24.2000	-0.247%	1,600	+3.099%
2019-11-18	24.1900	24.3300	24.1900	24.2600	+0.248%	3,099	+2.844%
2019-11-15	24.2700	24.2700	24.1900	24.2000	+0.166%	2,410	+3.099%
2019-11-14	24.1000	24.2600	24.0800	24.1600	+0.249%	2,965	+3.270%
2019-11-13	24.1000	24.1300	24.0800	24.1000	+0.042%	4,042	+3.527%
2019-11-12	24.1300	24.1800	24.0600	24.0900	-0.083%	6,035	+3.570%
2019-11-08	24.1200	24.1200	24.0600	24.1100	+0.041%	4,300	+3.484%
2019-11-07	24.1500	24.2100	24.1000	24.1000	-0.083%	5,510	+3.527%
2019-11-06	24.1200	24.1200	24.1200	24.1200	-0.413%	1,332	+3.441%
2019-11-05	24.2800	24.2800	24.2000	24.2200	+0.456%	999	+3.014%
2019-11-01	24.0700	24.1100	24.0600	24.1100	-0.041%	1,199	+3.484%
2019-10-31	24.1600	24.1900	24.0600	24.1200	-0.083%	4,324	+3.441%
2019-10-30	24.0800	24.1400	24.0800	24.1400	+0.249%	2,934	+3.355%
2019-10-29	24.0400	24.1600	24.0400	24.0800	+0.292%	10,395	+3.613%
2019-10-28	23.9600	24.0200	23.9600	24.0100	+0.042%	5,600	+3.915%
2019-10-25	24.0000	24.0400	23.9900	24.0000	-0.042%	2,436	+3.958%
2019-10-24	24.0200	24.0200	23.9400	24.0100	-0.042%	3,800	+3.915%
2019-10-23	23.9000	24.0200	23.9000	24.0200	+0.167%	4,239	+3.872%
2019-10-22	23.9400	23.9900	23.9300	23.9800	+0.209%	52,490	+4.045%
2019-10-21	23.9000	23.9300	23.8900	23.9300	+0.126%	4,500	+4.262%
2019-10-18	23.9800	24.0000	23.9000	23.9000	-0.125%	6,798	+4.393%
2019-10-17	23.9300	23.9300	23.9200	23.9300	+0.042%	2,800	+4.262%
2019-10-16	24.0900	24.0900	23.9200	23.9200	-0.375%	7,750	+4.306%
2019-10-15	24.0300	24.0900	24.0100	24.0100	-0.166%	1,800	+3.915%
2019-10-11	24.1600	24.1600	24.0500	24.0500	-0.373%	27,300	+3.742%
2019-10-10	24.0200	24.1400	24.0200	24.1400	+0.583%	1,200	+3.355%
2019-10-09	24.0300	24.0500	24.0000	24.0000	-0.498%	14,927	+3.958%
2019-10-08	24.0000	24.1200	24.0000	24.1200	+0.458%	1,900	+3.441%
2019-10-07	24.0900	24.1000	24.0000	24.0100	0.000%	1,816	+3.915%
2019-10-04	23.9900	24.0100	23.9900	24.0100	+0.083%	8,232	+3.915%
2019-10-03	23.9800	24.0100	23.9800	23.9900	0.000%	4,200	+4.002%
2019-10-02	24.0100	24.0700	23.9100	23.9900	-0.208%	5,194	+4.002%
2019-10-01	24.1000	24.1000	24.0400	24.0400	-0.125%	3,180	+3.785%
2019-09-30	24.1600	24.1600	24.0700	24.0700	-0.537%	2,410	+3.656%
2019-09-27	24.1500	24.2000	24.1200	24.2000	+0.207%	12,867	+3.099%
2019-09-26	24.1300	24.1600	24.0600	24.1500	+0.332%	13,088	+3.313%
2019-09-25	24.0500	24.0700	24.0100	24.0700	+0.250%	2,220	+3.656%
2019-09-24	24.0500	24.0600	24.0100	24.0100	0.000%	7,175	+3.915%
2019-09-23	24.0400	24.0400	24.0100	24.0100	-0.042%	1,000	+3.915%
2019-09-20	24.0800	24.1100	23.9700	24.0200	+0.083%	7,800	+3.872%
2019-09-19	24.1000	24.1000	24.0000	24.0000	-0.539%	12,500	+3.958%
2019-09-18	24.0100	24.1300	24.0000	24.1300	+0.249%	1,400	+3.398%
2019-09-17	23.9900	24.1300	23.9900	24.0700	+0.292%	5,225	+3.656%
2019-09-16	23.9400	24.0000	23.9200	24.0000	+0.251%	2,787	+3.958%
2019-09-13	23.9400	23.9400	23.9400	23.9400	+0.084%	210	+4.219%
2019-09-12	24.0000	24.0100	23.9200	23.9200	-0.375%	877	+4.306%
2019-09-11	23.9500	24.0800	23.9100	24.0100	-0.415%	2,594	+3.915%
2019-09-10	24.1000	24.1100	23.8200	24.1100	+0.333%	3,300	+3.484%
2019-09-09	24.0000	24.0500	24.0000	24.0300	-0.125%	4,115	+3.829%
2019-09-06	23.9900	24.0700	23.9900	24.0600	+0.334%	1,900	+3.699%
2019-09-05	23.9800	23.9800	23.9100	23.9800	+0.293%	2,554	+4.045%
2019-09-04	23.9600	24.0100	23.9100	23.9100	-0.375%	1,929	+4.350%
2019-09-03	24.0000	24.0000	23.9900	24.0000	-0.042%	1,434	+3.958%
2019-08-30	24.0000	24.0300	24.0000	24.0100	+0.334%	4,210	+3.915%
2019-08-29	23.9400	24.0300	23.9300	23.9300	+0.126%	1,800	+4.262%
2019-08-28	23.8100	23.9000	23.8100	23.9000	+0.378%	4,100	+4.393%
2019-08-27	23.8000	23.8100	23.8000	23.8100	+0.042%	600	+4.788%
2019-08-26	23.8100	23.8900	23.8000	23.8000	-0.042%	2,400	+4.832%
2019-08-23	23.7300	23.9000	23.7200	23.8100	+0.042%	5,740	+4.788%
2019-08-22	23.8000	23.8000	23.7900	23.8000	+0.295%	5,300	+4.832%
2019-08-21	23.8100	23.8100	23.7200	23.7300	-0.336%	3,260	+5.141%
2019-08-20	23.8100	23.8300	23.8100	23.8100	0.000%	1,000	+4.788%
2019-08-19	23.8200	23.8200	23.8100	23.8100	-0.377%	3,900	+4.788%
2019-08-16	23.7700	23.9000	23.7700	23.9000	+0.547%	2,700	+4.393%
2019-08-15	23.8100	23.8100	23.7700	23.7700	-0.502%	700	+4.964%
2019-08-14	23.8500	23.9000	23.8300	23.8900	+0.042%	11,199	+4.437%
2019-08-13	23.8500	23.8800	23.7200	23.8800	-0.084%	12,745	+4.481%
2019-08-12	23.9600	23.9600	23.8400	23.9000	-0.417%	10,750	+4.393%
2019-08-09	24.0000	24.0000	24.0000	24.0000	0.000%	700	+3.958%
2019-08-08	23.9500	24.0000	23.9500	24.0000	+0.125%	3,700	+3.958%
2019-08-07	24.0500	24.0500	23.9700	23.9700	-0.333%	3,700	+4.088%
2019-08-06	24.0000	24.1000	24.0000	24.0500	0.000%	19,200	+3.742%
2019-08-01	24.0500	24.0500	23.9900	24.0500	-0.042%	2,600	+3.742%
2019-07-31	24.0500	24.0600	24.0500	24.0600	+0.042%	350	+3.699%
2019-07-30	24.0800	24.0800	24.0500	24.0500	+0.125%	4,400	+3.742%
2019-07-29	24.0600	24.1000	24.0200	24.0200	-0.166%	1,950	+3.872%
2019-07-26	24.1000	24.1000	24.0500	24.0600	-0.166%	4,100	+3.699%
2019-07-25	24.0600	24.1100	24.0600	24.1000	+0.208%	2,255	+3.527%
2019-07-24	24.0500	24.0500	24.0500	24.0500	-0.249%	142,500	+3.742%

.dark-mode .WclK2h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WclK2h{ color: #333333; background-color: white; border: 2px solid #333333; }BNS-ZBANK OF NS 3.7 FFIVE YEAR RESstock TSE

BNS-Z
BANK OF NS 3.7 FFIVE YEAR RES
stock TSE