Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of Nova Scotia (NY: BNS )

48.53 +0.48 (+1.00%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.969 6.034 5.969 6.020 26,744 +0.08(+1.28%)
Nov 27, 2002 5.877 6.035 5.877 5.944 67,123 +0.09(+1.50%)
Nov 26, 2002 6.016 6.016 5.835 5.856 29,366 -0.14(-2.32%)
Nov 25, 2002 5.911 6.007 5.911 5.995 38,281 +0.12(+2.04%)
Nov 22, 2002 5.643 5.875 5.643 5.875 70,270 +0.19(+3.42%)
Nov 21, 2002 5.568 5.688 5.568 5.681 90,721 +0.16(+2.87%)
Nov 20, 2002 5.490 5.540 5.490 5.522 158,370 +0.05(+0.98%)
Nov 19, 2002 5.465 5.524 5.448 5.469 55,586 -0.04(-0.76%)
Nov 18, 2002 5.538 5.545 5.444 5.511 108,027 -0.02(-0.28%)
Nov 15, 2002 5.549 5.564 5.496 5.526 39,330 -0.06(-1.09%)
Nov 14, 2002 5.576 5.601 5.576 5.587 6,817 +0.04(+0.76%)
Nov 13, 2002 5.538 5.599 5.490 5.545 113,795 -0.00(-0.07%)
Nov 12, 2002 5.540 5.582 5.540 5.549 43,525 +0.01(+0.24%)
Nov 11, 2002 5.593 5.593 5.536 5.536 82,331 -0.06(-1.12%)
Nov 08, 2002 5.562 5.599 5.536 5.599 102,258 +0.01(+0.10%)
Nov 07, 2002 5.585 5.606 5.557 5.593 31,988 -0.02(-0.37%)
Nov 06, 2002 5.648 5.648 5.463 5.614 143,162 -0.07(-1.17%)
Nov 05, 2002 5.587 5.683 5.578 5.681 202,944 -0.18(-3.15%)
Nov 04, 2002 5.738 5.934 5.738 5.866 96,490 +0.16(+2.84%)
Nov 01, 2002 5.589 5.704 5.587 5.704 155,748 +0.08(+1.39%)
Oct 31, 2002 5.723 5.738 5.620 5.625 63,452 -0.10(-1.73%)
Oct 30, 2002 5.744 5.744 5.692 5.725 159,418 -0.06(-1.02%)
Oct 29, 2002 5.881 5.900 5.719 5.784 68,696 -0.20(-3.41%)
Oct 28, 2002 5.995 6.032 5.965 5.988 46,147 +0.09(+1.55%)
Oct 25, 2002 5.894 5.896 5.805 5.896 45,098 +0.03(+0.55%)
Oct 24, 2002 5.749 5.969 5.698 5.864 1,415,892 +0.15(+2.67%)
Oct 23, 2002 5.698 5.715 5.583 5.711 69,221 -0.01(-0.13%)
Oct 22, 2002 6.020 6.020 5.715 5.719 46,147 -0.34(-5.54%)
Oct 21, 2002 5.936 6.054 5.904 6.054 85,477 +0.13(+2.22%)
Oct 18, 2002 5.765 5.936 5.747 5.923 81,807 +0.12(+2.10%)
Oct 17, 2002 5.728 5.854 5.728 5.801 60,306 +0.17(+3.01%)
Oct 16, 2002 5.635 5.671 5.576 5.631 28,317 -0.06(-1.11%)
Oct 15, 2002 5.513 5.694 5.513 5.694 1,048,808 +0.35(+6.64%)
Oct 14, 2002 5.339 5.358 5.320 5.339 86,526 -0.01(-0.25%)
Oct 11, 2002 5.305 5.408 5.271 5.353 52,440 +0.11(+2.15%)
Oct 10, 2002 5.086 5.261 5.065 5.240 131,101 +0.17(+3.31%)
Oct 09, 2002 5.183 5.214 5.032 5.072 124,283 -0.21(-4.04%)
Oct 08, 2002 5.179 5.326 5.172 5.286 137,918 +0.14(+2.63%)
Oct 07, 2002 5.204 5.204 5.116 5.151 105,929 -0.04(-0.84%)
Oct 04, 2002 5.254 5.254 5.130 5.194 135,296 -0.03(-0.55%)
Oct 03, 2002 5.301 5.315 5.215 5.223 148,406 -0.13(-2.39%)
Oct 02, 2002 5.423 5.460 5.336 5.351 81,282 -0.12(-2.16%)
Oct 01, 2002 5.341 5.501 5.257 5.469 92,295 +0.10(+1.85%)
Sep 30, 2002 5.229 5.400 5.202 5.370 203,993 +0.11(+2.10%)
Sep 27, 2002 5.360 5.379 5.257 5.259 66,599 -0.13(-2.44%)
Sep 26, 2002 5.343 5.393 5.341 5.391 49,294 +0.08(+1.54%)
Sep 25, 2002 5.235 5.309 5.194 5.309 63,452 +0.12(+2.35%)
Sep 24, 2002 5.181 5.286 5.164 5.187 123,235 -0.02(-0.33%)
Sep 23, 2002 5.296 5.303 5.160 5.204 76,563 -0.18(-3.30%)
Sep 20, 2002 5.324 5.397 5.240 5.381 196,127 -0.01(-0.21%)
Sep 19, 2002 5.492 5.492 5.320 5.393 69,221 -0.13(-2.38%)
Sep 18, 2002 5.562 5.562 5.482 5.524 33,037 -0.10(-1.73%)
Sep 17, 2002 5.671 5.690 5.622 5.622 25,695 -0.00(-0.07%)
Sep 16, 2002 5.627 5.650 5.618 5.625 14,158 +0.03(+0.55%)
Sep 13, 2002 5.597 5.618 5.582 5.595 35,135 -0.04(-0.71%)
Sep 12, 2002 5.688 5.713 5.635 5.635 41,952 -0.11(-1.93%)
Sep 11, 2002 5.721 5.763 5.721 5.746 36,708 +0.07(+1.21%)
Sep 10, 2002 5.704 5.742 5.650 5.677 39,330 -0.04(-0.67%)
Sep 09, 2002 5.683 5.715 5.683 5.715 19,402 +0.03(+0.60%)
Sep 06, 2002 5.740 5.763 5.648 5.681 36,183 -0.00(-0.03%)
Sep 05, 2002 5.639 5.683 5.587 5.683 21,500 +0.01(+0.17%)
Sep 04, 2002 5.671 5.679 5.625 5.673 43,525 +0.01(+0.10%)
Sep 03, 2002 5.726 5.726 5.641 5.667 72,367 -0.08(-1.46%)
Aug 30, 2002 5.719 5.778 5.719 5.751 30,939 +0.05(+0.84%)
Aug 29, 2002 5.685 5.730 5.664 5.704 35,659 -0.04(-0.66%)
Aug 28, 2002 5.686 5.765 5.686 5.742 56,635 -0.12(-2.08%)
Aug 27, 2002 6.136 6.152 5.864 5.864 361,314 -0.27(-4.44%)
Aug 26, 2002 6.116 6.136 6.116 6.136 5,244 +0.04(+0.66%)
Aug 23, 2002 6.121 6.136 6.096 6.096 18,354 -0.02(-0.37%)
Aug 22, 2002 6.175 6.175 6.085 6.119 564,783 -0.07(-1.11%)
Aug 21, 2002 6.169 6.232 6.121 6.188 103,307 +0.05(+0.75%)
Aug 20, 2002 6.072 6.159 6.053 6.142 74,989 +0.15(+2.45%)
Aug 16, 2002 6.014 6.014 5.995 5.995 2,622 -0.01(-0.16%)
Aug 15, 2002 6.064 6.075 6.005 6.005 142,638 -0.08(-1.38%)
Aug 14, 2002 6.026 6.089 5.995 6.089 116,942 +0.04(+0.73%)
Aug 13, 2002 6.114 6.129 6.045 6.045 50,867 +0.01(+0.19%)
Aug 12, 2002 6.047 6.064 6.034 6.034 10,488 +0.04(+0.64%)
Aug 07, 2002 6.011 6.011 5.936 5.995 15,207 +0.01(+0.13%)
Aug 06, 2002 5.911 5.993 5.911 5.988 26,220 +0.04(+0.61%)
Aug 05, 2002 5.978 5.978 5.950 5.952 8,390 -0.05(-0.76%)
Aug 02, 2002 5.953 5.997 5.938 5.997 40,903 +0.04(+0.74%)
Aug 01, 2002 5.890 5.978 5.841 5.953 65,550 +0.05(+0.77%)
Jul 31, 2002 5.826 5.908 5.816 5.908 28,842 +0.07(+1.14%)
Jul 30, 2002 5.747 5.896 5.747 5.841 20,976 +0.04(+0.69%)
Jul 29, 2002 5.700 5.810 5.698 5.801 187,212 +0.17(+2.94%)
Jul 26, 2002 5.685 5.698 5.606 5.635 50,867 -0.05(-0.87%)
Jul 25, 2002 5.587 5.738 5.587 5.685 97,539 +0.07(+1.22%)
Jul 24, 2002 5.339 5.616 5.339 5.616 58,733 +0.09(+1.55%)
Jul 23, 2002 5.732 5.768 5.530 5.530 115,893 -0.17(-3.04%)
Jul 22, 2002 5.740 5.788 5.643 5.704 82,855 -0.15(-2.57%)
Jul 19, 2002 6.007 6.024 5.854 5.854 116,417 -0.21(-3.40%)
Jul 17, 2002 6.056 6.075 6.016 6.060 43,525 +0.02(+0.25%)
Jul 12, 2002 6.104 6.104 6.028 6.045 24,647 -0.14(-2.25%)
Jul 11, 2002 6.312 6.312 6.177 6.184 27,793 -0.16(-2.47%)
Jul 10, 2002 6.398 6.398 6.312 6.341 49,818 -0.09(-1.42%)
Jul 09, 2002 6.388 6.432 6.388 6.432 26,220 +0.09(+1.35%)
Jul 08, 2002 6.226 6.346 6.226 6.346 26,220 +0.13(+2.12%)
Jul 05, 2002 6.226 6.226 6.198 6.215 7,866 +0.00(+0.03%)
Jul 04, 2002 6.232 6.232 6.163 6.213 5,244 +0.00(+0.00%)
Jul 03, 2002 6.232 6.232 6.163 6.213 5,244 -0.01(-0.15%)
Jul 02, 2002 6.255 6.274 6.192 6.222 79,185 -0.18(-2.89%)
Jul 01, 2002 6.371 6.407 6.371 6.407 49,294 +0.06(+0.87%)
Jun 28, 2002 6.255 6.352 6.217 6.352 103,832 +0.08(+1.28%)
Jun 27, 2002 6.178 6.285 6.178 6.272 1,317,828 +0.14(+2.24%)
Jun 26, 2002 6.230 6.270 6.135 6.135 48,769 -0.16(-2.52%)
Jun 25, 2002 6.293 6.293 6.274 6.293 3,670 +0.02(+0.30%)
Jun 21, 2002 6.342 6.369 6.274 6.274 262,202 -0.07(-1.05%)
Jun 20, 2002 6.379 6.379 6.274 6.341 30,415 -0.03(-0.45%)
Jun 19, 2002 6.405 6.405 6.369 6.369 6,292 +0.00(+0.00%)
Jun 18, 2002 6.411 6.447 6.369 6.369 70,270 -0.02(-0.36%)
Jun 17, 2002 6.356 6.445 6.327 6.392 77,611 +0.05(+0.81%)
Jun 14, 2002 6.335 6.369 6.318 6.341 63,977 -0.18(-2.81%)
Jun 12, 2002 6.506 6.581 6.505 6.524 191,407 +0.05(+0.77%)
Jun 11, 2002 6.564 6.596 6.459 6.474 163,089 -0.06(-0.99%)
Jun 10, 2002 6.623 6.644 6.539 6.539 78,136 -0.10(-1.52%)
Jun 07, 2002 6.665 6.655 6.588 6.640 671,237 +6.19(+1388.04%)
May 27, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
May 24, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
May 23, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
May 22, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
May 21, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
May 20, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
May 17, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
May 16, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
May 15, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
May 14, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
May 13, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
May 10, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
May 09, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
May 08, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
May 07, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
May 06, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
May 03, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
May 02, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
May 01, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Apr 30, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Apr 29, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Apr 26, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Apr 25, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Apr 24, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Apr 23, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Apr 22, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Apr 19, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Apr 18, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Apr 17, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Apr 16, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Apr 15, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Apr 12, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Apr 11, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Apr 10, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Apr 09, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Apr 08, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Apr 05, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Apr 04, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Apr 03, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Apr 02, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Apr 01, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Mar 29, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Mar 28, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Mar 27, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Mar 26, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Mar 25, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Mar 22, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Mar 21, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Mar 20, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Mar 19, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Mar 18, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Mar 15, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Mar 14, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Mar 13, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Mar 12, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Mar 11, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Mar 08, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Mar 07, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Mar 06, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Mar 05, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Mar 04, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Mar 01, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Feb 28, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Feb 27, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Feb 26, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Feb 25, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Feb 22, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Feb 21, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Feb 20, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Feb 19, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Feb 18, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Feb 15, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Feb 14, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Feb 13, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Feb 12, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Feb 11, 2002 0.4462 0.4462 0.4462 0.4462 0 +0.00(+0.00%)
Feb 08, 2002 0.4481 0.4481 0.4291 0.4462 170,955 +0.01(+1.74%)
Feb 07, 2002 0.4367 0.4386 0.4348 0.4386 31,988 +0.00(+0.00%)
Feb 06, 2002 0.4386 0.4386 0.4386 0.4386 59,257 -0.02(-4.17%)
Feb 05, 2002 0.4577 0.4577 0.4577 0.4577 0 +0.00(+0.00%)
Feb 04, 2002 0.4672 0.4672 0.4577 0.4577 52,440 +0.01(+2.13%)
Feb 01, 2002 0.4195 0.4481 0.4005 0.4481 78,660 +0.02(+4.44%)
Jan 31, 2002 0.4024 0.4291 0.4024 0.4291 34,086 +0.02(+4.65%)
Jan 30, 2002 0.3966 0.4100 0.3909 0.4100 36,183 +0.01(+2.38%)
Jan 29, 2002 0.4005 0.4005 0.4005 0.4005 524 -0.02(-4.11%)
Jan 28, 2002 0.4176 0.4176 0.4176 0.4176 2,622 -0.00(-0.45%)
Jan 25, 2002 0.4005 0.4195 0.4005 0.4195 48,245 +0.02(+4.76%)
Jan 24, 2002 0.4100 0.4100 0.3909 0.4005 1,048,808 -0.00(-0.47%)
Jan 23, 2002 0.4024 0.4024 0.4024 0.4024 973,819 -0.01(-1.86%)
Jan 22, 2002 0.4024 0.4100 0.4024 0.4100 7,341 +0.01(+2.87%)
Jan 21, 2002 0.4291 0.4291 0.3966 0.3985 337,716 +0.00(+0.00%)
Jan 18, 2002 0.4291 0.4291 0.3966 0.3985 337,716 -0.03(-7.93%)
Jan 17, 2002 0.4348 0.4367 0.4329 0.4329 22,549 +0.00(+0.44%)
Jan 16, 2002 0.4291 0.4310 0.4291 0.4310 5,244 -0.02(-3.83%)
Jan 15, 2002 0.4538 0.4577 0.4481 0.4481 3,670 +0.01(+3.07%)
Jan 14, 2002 0.4424 0.4424 0.4348 0.4348 7,866 -0.01(-2.98%)
Jan 11, 2002 0.4577 0.4615 0.4424 0.4481 17,305 +0.00(+0.00%)
Jan 10, 2002 0.4310 0.4481 0.4310 0.4481 2,307,379 +0.02(+3.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.