Bns Split Corp II (TSX: BSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	7.490	7.500	7.000	7.110	11,392	-0.02(-0.28%)
Apr 29, 2009	7.090	7.130	7.090	7.130	3,300	+0.23(+3.33%)
Apr 28, 2009	7.150	7.150	6.900	6.900	7,100	-0.60(-8.00%)
Apr 27, 2009	7.250	7.500	7.250	7.500	1,430	+0.25(+3.45%)
Apr 24, 2009	6.850	7.260	6.850	7.250	6,200	+0.49(+7.25%)
Apr 23, 2009	7.050	7.050	6.760	6.760	2,000	-0.24(-3.43%)
Apr 22, 2009	6.760	8.000	6.760	7.000	17,499	+0.28(+4.17%)
Apr 21, 2009	6.550	7.000	6.450	6.720	17,805	+0.17(+2.60%)
Apr 20, 2009	6.900	6.900	6.550	6.550	4,750	-0.50(-7.09%)
Apr 17, 2009	6.600	7.340	6.590	7.050	27,473	+0.55(+8.46%)
Apr 16, 2009	6.400	6.500	6.400	6.500	10,200	+0.01(+0.15%)
Apr 14, 2009		6.490	6.490	6.490	0	+0.00(+0.00%)
Apr 13, 2009	6.490	6.490	6.490	6.490	1,225	+0.43(+7.10%)
Apr 09, 2009	6.250	6.070	6.000	6.060	2,000	+0.00(+0.00%)
Apr 08, 2009	6.010	6.060	6.000	6.060	2,600	+0.01(+0.17%)
Apr 07, 2009	6.060	6.750	6.040	6.050	5,200	-0.70(-10.37%)
Apr 02, 2009		6.750	6.750	6.750	15	+0.25(+3.85%)
Apr 01, 2009	6.550	6.550	6.000	6.500	7,650	-0.05(-0.76%)
Mar 31, 2009	6.490	6.560	6.490	6.550	2,500	+0.55(+9.17%)
Mar 30, 2009	6.000	6.000	6.000	6.000	2,200	+0.00(+0.00%)
Mar 25, 2009		6.000	6.000	6.000	0	+0.25(+4.35%)
Mar 23, 2009	5.750	5.750	5.750	5.750	0	+0.50(+9.52%)
Mar 20, 2009	5.800	5.800	5.250	5.250	2,100	-0.55(-9.48%)
Mar 19, 2009	5.800	5.800	5.800	5.800	4,100	+0.15(+2.65%)
Mar 18, 2009	5.700	5.700	5.650	5.650	4,205	-0.01(-0.18%)
Mar 17, 2009	6.480	6.000	5.660	5.660	1,900	-0.34(-5.67%)
Mar 16, 2009	5.490	6.000	5.490	6.000	6,100	+0.50(+9.09%)
Mar 13, 2009	5.360	5.500	5.350	5.500	7,755	+0.23(+4.36%)
Mar 12, 2009	5.500	5.500	5.260	5.270	8,692	-0.16(-2.95%)
Mar 11, 2009	5.480	5.500	5.220	5.430	9,610	+0.13(+2.45%)
Mar 10, 2009	5.290	5.300	5.150	5.300	16,060	+0.55(+11.58%)
Mar 09, 2009	4.750	4.750	4.750	4.750	1,100	+0.05(+1.06%)
Mar 06, 2009	4.700	4.700	4.700	4.700	1,095	+0.05(+1.08%)
Mar 05, 2009	4.650	4.650	4.650	4.650	1,000	+0.09(+1.97%)
Mar 04, 2009	4.980	5.000	4.560	4.560	10,662	+0.26(+6.05%)
Mar 02, 2009	4.810	4.810	4.300	4.300	9,325	-0.51(-10.60%)
Feb 27, 2009	5.250	5.250	4.750	4.810	2,400	-0.44(-8.38%)
Feb 26, 2009	4.890	5.290	4.890	5.250	4,500	+1.20(+29.63%)
Feb 25, 2009	4.000	4.100	3.950	4.050	4,690	+0.06(+1.50%)
Feb 24, 2009	4.000	4.060	3.850	3.990	9,845	-0.11(-2.68%)
Feb 23, 2009	4.100	4.100	4.100	4.100	1,500	+0.05(+1.23%)
Feb 20, 2009	4.050	4.100	4.050	4.050	2,400	-0.95(-19.00%)
Feb 19, 2009	4.600	5.000	4.590	5.000	5,810	+0.20(+4.17%)
Feb 18, 2009	5.310	5.310	4.800	4.800	3,350	-0.65(-11.93%)
Feb 17, 2009	5.650	5.650	5.450	5.450	9,100	-0.10(-1.80%)
Feb 13, 2009	5.550	5.550	5.550	5.550	1,000	+0.00(+0.00%)
Feb 12, 2009	5.550	5.550	5.500	5.550	14,800	+0.00(+0.00%)
Feb 11, 2009	6.000	6.000	5.550	5.550	4,600	-0.45(-7.50%)
Feb 10, 2009			6.000	6.000	0	+0.00(+0.00%)
Feb 09, 2009	5.400	6.000	5.400	6.000	1,400	+0.69(+12.99%)
Feb 06, 2009	5.590	5.690	5.310	5.310	2,000	+0.16(+3.11%)
Feb 05, 2009	5.250	5.250	5.150	5.150	2,200	+0.25(+5.10%)
Feb 04, 2009	5.000	5.050	4.900	4.900	2,000	+0.09(+1.87%)
Feb 03, 2009	5.730	5.730	4.810	4.810	3,746	-0.25(-4.94%)
Feb 02, 2009			5.060	5.060	0	+0.00(+0.00%)
Jan 30, 2009			5.060	5.060	0	+0.00(+0.00%)
Jan 29, 2009	5.070	5.110	5.060	5.060	4,000	-0.93(-15.53%)
Jan 28, 2009	5.990	5.990	5.990	5.990	200	+0.00(+0.00%)
Jan 27, 2009	4.520	5.990	4.510	5.990	4,000	+1.01(+20.28%)
Jan 26, 2009	5.010	5.010	4.980	4.980	1,800	-0.01(-0.20%)
Jan 23, 2009	4.810	4.990	4.020	4.990	9,986	-0.01(-0.20%)
Jan 22, 2009	5.000	5.000	5.000	5.000	200	+0.03(+0.60%)
Jan 21, 2009	4.970	4.970	4.970	4.970	1,000	-0.01(-0.20%)
Jan 20, 2009	5.010	5.210	4.980	4.980	2,600	-0.53(-9.62%)
Jan 19, 2009			5.510	5.510	0	+0.00(+0.00%)
Jan 16, 2009	5.510	5.510	5.300	5.510	2,500	-0.10(-1.78%)
Jan 15, 2009	5.310	5.610	5.310	5.610	600	-0.15(-2.60%)
Jan 14, 2009			5.760	5.760	0	+0.00(+0.00%)
Jan 13, 2009	5.750	5.950	5.610	5.760	1,500	+0.00(+0.00%)
Jan 12, 2009	6.000	6.000	5.760	5.760	4,850	-0.26(-4.32%)
Jan 09, 2009	6.750	6.750	6.020	6.020	3,900	-0.73(-10.81%)
Jan 08, 2009	6.530	6.750	6.530	6.750	1,300	-0.24(-3.43%)
Jan 07, 2009	6.030	6.990	6.020	6.990	5,700	+0.24(+3.56%)
Jan 06, 2009	6.500	6.970	6.500	6.750	3,600	+0.64(+10.47%)
Jan 05, 2009	6.990	6.990	5.700	6.110	4,000	-0.04(-0.65%)
Jan 02, 2009	5.760	6.490	5.760	6.150	5,900	+0.15(+2.50%)
Dec 31, 2008	6.000	6.000	6.000	6.000	1,000	+1.05(+21.21%)
Dec 30, 2008			4.950	4.950	0	+0.00(+0.00%)
Dec 29, 2008	4.940	4.950	4.840	4.950	4,700	+0.45(+10.00%)
Dec 24, 2008	4.500	4.500	4.360	4.500	2,000	+0.14(+3.21%)
Dec 23, 2008	4.360	4.600	4.360	4.360	28,158	-0.04(-0.91%)
Dec 22, 2008	4.500	4.520	4.400	4.400	7,800	+0.00(+0.00%)
Dec 19, 2008	4.310	4.450	4.150	4.400	11,850	+0.10(+2.33%)
Dec 18, 2008	4.660	4.660	4.250	4.300	6,800	-0.36(-7.73%)
Dec 17, 2008			4.660	4.660	0	+0.00(+0.00%)
Dec 16, 2008	4.610	4.750	4.600	4.660	16,340	+0.13(+2.87%)
Dec 15, 2008	5.700	6.000	4.530	4.530	5,970	-1.46(-24.37%)
Dec 12, 2008	5.800	5.990	5.510	5.990	3,400	+0.19(+3.28%)
Dec 11, 2008	6.160	6.160	5.650	5.800	4,300	-0.48(-7.64%)
Dec 10, 2008	6.600	6.600	6.280	6.280	6,178	-0.28(-4.27%)
Dec 09, 2008	7.250	7.250	6.560	6.560	2,200	-0.34(-4.93%)
Dec 08, 2008			6.900	6.900	75	+0.00(+0.00%)
Dec 05, 2008	5.980	6.900	5.760	6.900	2,000	+0.92(+15.38%)
Dec 04, 2008	6.320	6.450	5.610	5.980	10,600	+0.05(+0.84%)
Dec 03, 2008	6.490	6.500	5.920	5.930	11,900	-0.38(-6.02%)
Dec 02, 2008	6.810	7.100	6.310	6.310	10,560	-0.79(-11.13%)
Dec 01, 2008	6.250	7.600	6.250	7.100	6,908	-0.40(-5.33%)
Nov 28, 2008	6.510	7.500	6.500	7.500	6,378	+1.00(+15.38%)
Nov 27, 2008	6.490	6.500	6.490	6.500	800	+0.50(+8.33%)
Nov 26, 2008	5.990	6.000	5.990	6.000	1,500	-0.74(-10.98%)
Nov 25, 2008	6.240	6.760	6.240	6.740	3,400	+0.50(+8.01%)
Nov 24, 2008	5.250	6.240	5.250	6.240	7,700	+1.23(+24.55%)
Nov 21, 2008	6.000	6.000	5.010	5.010	2,300	-1.84(-26.86%)
Nov 20, 2008	6.900	6.900	6.250	6.850	19,100	-0.90(-11.61%)
Nov 19, 2008	7.720	7.750	7.450	7.750	11,300	-0.39(-4.79%)
Nov 18, 2008	8.220	8.220	7.710	8.140	2,300	+0.09(+1.12%)
Nov 17, 2008	8.260	8.260	7.700	8.050	5,500	-0.45(-5.29%)
Nov 14, 2008	9.000	9.450	8.500	8.500	1,505	+0.25(+3.03%)
Nov 13, 2008	8.750	8.760	8.250	8.250	2,200	-0.91(-9.93%)
Nov 12, 2008	9.160	9.160	9.160	9.160	600	-0.04(-0.43%)
Nov 11, 2008			9.200	9.200	46	+0.00(+0.00%)
Nov 10, 2008			9.200	9.200	0	+0.00(+0.00%)
Nov 07, 2008	9.200	9.200	9.200	9.200	2,500	+0.13(+1.43%)
Nov 06, 2008	9.000	9.070	8.920	9.070	1,961	-0.17(-1.84%)
Nov 05, 2008	9.750	9.750	9.240	9.240	1,985	-0.27(-2.84%)
Nov 04, 2008	9.510	9.510	9.510	9.510	500	+0.16(+1.71%)
Nov 03, 2008	9.340	9.350	9.340	9.350	550	-0.45(-4.59%)
Oct 31, 2008	9.990	10.00	9.800	9.800	3,100	+0.80(+8.89%)
Oct 30, 2008			9.000	9.000	0	+0.00(+0.00%)
Oct 29, 2008	9.490	9.490	9.000	9.000	1,684	+0.20(+2.27%)
Oct 28, 2008	8.570	8.810	8.550	8.800	2,737	-0.20(-2.22%)
Oct 27, 2008	9.740	9.740	9.000	9.000	7,200	-0.06(-0.66%)
Oct 24, 2008	8.500	9.060	8.500	9.060	500	-0.44(-4.63%)
Oct 23, 2008	9.610	9.610	9.200	9.500	10,325	-1.50(-13.64%)
Oct 22, 2008	11.01	11.01	11.00	11.00	5,200	-0.80(-6.78%)
Oct 21, 2008	12.49	12.50	11.80	11.80	2,900	-0.20(-1.67%)
Oct 20, 2008	12.49	12.50	11.95	12.00	4,400	+0.25(+2.13%)
Oct 17, 2008	11.00	12.30	10.82	11.75	16,600	+0.21(+1.82%)
Oct 16, 2008			11.54	11.54	0	+0.00(+0.00%)
Oct 15, 2008	11.55	11.55	11.54	11.54	3,500	-0.46(-3.83%)
Oct 14, 2008	11.65	13.59	9.500	12.00	7,073	+2.50(+26.32%)
Oct 10, 2008	9.940	9.940	9.200	9.500	20,300	-0.59(-5.85%)
Oct 09, 2008	11.70	11.70	10.09	10.09	5,500	-0.18(-1.75%)
Oct 08, 2008	9.450	10.27	9.450	10.27	10,800	-0.39(-3.66%)
Oct 07, 2008	11.15	11.30	10.61	10.66	7,400	+0.05(+0.47%)
Oct 06, 2008	11.41	11.42	9.400	10.61	9,798	-2.09(-16.46%)
Oct 03, 2008	12.70	12.70	12.70	12.70	1,800	+0.29(+2.34%)
Oct 02, 2008	12.80	12.81	12.41	12.41	1,100	-0.19(-1.51%)
Oct 01, 2008	12.61	12.61	12.60	12.60	1,000	-0.40(-3.08%)
Sep 30, 2008	12.50	13.00	12.50	13.00	3,630	+0.93(+7.71%)
Sep 29, 2008	12.74	12.99	12.05	12.07	4,700	-0.94(-7.23%)
Sep 26, 2008	12.50	13.50	12.02	13.01	7,564	-0.54(-3.99%)
Sep 25, 2008	13.02	13.55	13.02	13.55	3,550	+0.44(+3.36%)
Sep 24, 2008	13.46	13.46	12.99	13.11	7,400	-0.48(-3.53%)
Sep 23, 2008	13.29	13.59	12.92	13.59	4,700	+0.57(+4.38%)
Sep 22, 2008	13.41	13.41	13.02	13.02	340	-0.98(-7.00%)
Sep 19, 2008	13.75	14.32	12.20	14.00	16,775	+1.50(+12.00%)
Sep 18, 2008	12.01	12.50	12.01	12.50	2,800	+0.25(+2.04%)
Sep 17, 2008	12.50	12.50	12.25	12.25	3,400	-0.36(-2.85%)
Sep 16, 2008	12.50	12.75	12.50	12.61	2,550	-0.12(-0.94%)
Sep 15, 2008	13.60	13.60	12.73	12.73	2,750	-0.51(-3.85%)
Sep 12, 2008	13.24	13.25	13.24	13.24	1,100	-0.01(-0.08%)
Sep 11, 2008	13.05	13.25	13.05	13.25	3,200	+0.30(+2.32%)
Sep 10, 2008	12.96	13.03	12.95	12.95	2,500	-0.26(-1.97%)
Sep 09, 2008	13.39	13.39	13.20	13.21	3,200	-0.39(-2.87%)
Sep 08, 2008	13.89	13.95	13.60	13.60	25,200	+0.86(+6.75%)
Sep 05, 2008	12.74	12.74	12.74	12.74	250	-0.87(-6.39%)
Sep 04, 2008			13.61	13.61	0	+0.00(+0.00%)
Sep 03, 2008	13.42	13.61	13.42	13.61	2,100	-0.31(-2.23%)
Sep 02, 2008	14.00	14.00	13.78	13.92	11,000	-0.40(-2.79%)
Aug 29, 2008	14.28	14.32	14.27	14.32	2,240	-0.46(-3.11%)
Aug 28, 2008	14.49	14.79	14.10	14.78	1,900	+1.23(+9.08%)
Aug 27, 2008	13.55	13.55	13.55	13.55	500	+0.00(+0.00%)
Aug 26, 2008				13.55	0	+0.00(+0.00%)
Aug 25, 2008	13.60	13.61	13.52	13.55	5,110	-0.14(-1.02%)
Aug 22, 2008			13.69	13.69	0	+0.00(+0.00%)
Aug 21, 2008	13.67	13.69	13.67	13.69	1,400	-0.01(-0.07%)
Aug 20, 2008	13.66	13.70	13.48	13.70	2,872	+0.02(+0.15%)
Aug 19, 2008	13.68	13.68	13.68	13.68	1,300	-0.33(-2.36%)
Aug 18, 2008	14.25	14.25	14.01	14.01	550	-0.19(-1.34%)
Aug 15, 2008	14.20	14.20	14.10	14.20	3,200	+0.00(+0.00%)
Aug 14, 2008	14.21	14.33	14.20	14.20	1,600	+0.02(+0.14%)
Aug 13, 2008	14.03	14.18	13.94	14.18	2,300	-0.18(-1.25%)
Aug 12, 2008	14.85	14.85	14.36	14.36	855	-0.45(-3.04%)
Aug 11, 2008	14.86	14.89	14.81	14.81	6,650	-0.04(-0.27%)
Aug 08, 2008	14.85	14.85	14.85	14.85	2,012	+0.09(+0.61%)
Aug 07, 2008	15.48	15.50	14.70	14.76	5,940	-0.74(-4.77%)
Aug 06, 2008	15.15	15.50	15.00	15.50	8,000	+0.39(+2.58%)
Aug 05, 2008	14.84	15.20	14.84	15.11	18,032	+0.61(+4.21%)
Aug 04, 2008	14.50	14.50	14.50	14.50	500	+0.00(+0.00%)
Aug 01, 2008	14.50	14.50	14.50	14.50	500	-0.09(-0.62%)
Jul 31, 2008	14.65	14.85	14.59	14.59	7,380	-0.14(-0.95%)
Jul 30, 2008	14.25	14.73	14.25	14.73	2,900	+0.63(+4.47%)
Jul 29, 2008	13.80	14.14	13.80	14.10	4,798	+0.37(+2.69%)
Jul 28, 2008	13.82	13.82	13.73	13.73	1,210	-0.52(-3.65%)
Jul 25, 2008	13.97	14.25	13.97	14.25	5,195	+0.16(+1.14%)
Jul 24, 2008	14.89	14.90	14.09	14.09	34,400	-0.84(-5.63%)
Jul 23, 2008	14.49	14.95	14.49	14.93	12,925	+1.11(+8.03%)
Jul 22, 2008	13.99	13.99	13.21	13.82	1,000	+0.02(+0.14%)
Jul 21, 2008	13.98	13.98	13.80	13.80	600	-0.15(-1.08%)
Jul 18, 2008	13.94	13.95	13.94	13.95	1,400	+0.45(+3.33%)
Jul 17, 2008	13.49	13.50	13.49	13.50	3,456	+2.19(+19.36%)
Jul 16, 2008	11.51	11.51	11.31	11.31	1,959	-0.44(-3.74%)
Jul 15, 2008	11.61	11.99	10.99	11.75	14,655	-0.54(-4.39%)
Jul 14, 2008	12.50	12.50	12.29	12.29	3,400	-0.31(-2.46%)
Jul 11, 2008	13.13	13.13	12.59	12.60	18,140	-0.86(-6.39%)
Jul 10, 2008	13.48	13.48	13.46	13.46	2,500	-0.05(-0.37%)
Jul 09, 2008	13.65	14.00	13.51	13.51	1,825	-0.06(-0.44%)
Jul 08, 2008	13.57	13.57	13.57	13.57	500	+0.62(+4.79%)
Jul 07, 2008	13.39	13.42	12.95	12.95	7,600	-1.05(-7.50%)
Jul 04, 2008	14.00	14.00	14.00	14.00	200	+0.50(+3.70%)
Jul 03, 2008	12.11	13.50	12.11	13.50	17,200	+0.96(+7.66%)
Jul 02, 2008	13.28	13.36	12.54	12.54	1,800	-0.88(-6.56%)
Jul 01, 2008	13.42	13.42	13.42	13.42	3,700	+0.00(+0.00%)
Jun 30, 2008	13.42	13.42	13.42	13.42	3,700	-0.13(-0.96%)
Jun 27, 2008	13.75	13.75	13.54	13.55	5,500	-0.15(-1.09%)
Jun 26, 2008	13.71	13.89	13.51	13.70	14,100	-0.57(-3.99%)
Jun 25, 2008	14.24	14.27	14.08	14.27	7,900	+0.27(+1.93%)
Jun 24, 2008	13.92	14.00	13.92	14.00	3,800	+0.00(+0.00%)
Jun 23, 2008	14.25	14.25	13.98	14.00	5,400	-0.20(-1.41%)
Jun 20, 2008	14.45	14.45	13.99	14.20	32,300	-0.60(-4.05%)
Jun 19, 2008	14.80	14.80	14.80	14.80	1,000	-0.20(-1.33%)
Jun 18, 2008	14.99	15.00	14.99	15.00	5,175	-0.37(-2.41%)
Jun 17, 2008	15.26	15.90	15.26	15.37	11,560	-0.08(-0.52%)
Jun 16, 2008	15.26	15.45	15.26	15.45	2,500	+0.33(+2.18%)
Jun 13, 2008	15.10	15.12	14.94	15.12	2,500	+0.42(+2.86%)
Jun 12, 2008	14.67	14.80	14.60	14.70	4,950	+0.09(+0.62%)
Jun 11, 2008	14.72	14.72	14.61	14.61	800	-0.78(-5.07%)
Jun 10, 2008	15.39	15.39	15.39	15.39	0	+0.00(+0.00%)
Jun 09, 2008	15.00	15.55	15.00	15.39	16,405	-0.11(-0.71%)
Jun 06, 2008	15.50	15.50	15.50	15.50	7,000	+0.00(+0.00%)
Jun 05, 2008	15.26	15.50	15.26	15.50	7,750	+0.40(+2.65%)
Jun 04, 2008	15.01	15.25	15.01	15.10	4,000	+0.11(+0.73%)
Jun 03, 2008	14.95	15.01	14.95	14.99	6,800	+0.47(+3.24%)
Jun 02, 2008	14.34	14.89	14.34	14.52	3,080	+0.10(+0.69%)
May 30, 2008	14.44	14.51	14.37	14.42	4,550	-0.08(-0.55%)
May 29, 2008	14.23	14.51	14.23	14.50	6,258	+0.67(+4.84%)
May 28, 2008	14.05	14.14	13.83	13.83	17,520	+0.43(+3.21%)
May 27, 2008	13.40	13.40	13.40	13.40	800	-0.18(-1.33%)
May 26, 2008	13.44	13.58	13.44	13.58	800	+0.03(+0.22%)
May 23, 2008	13.56	13.56	13.55	13.55	2,250	+0.03(+0.22%)
May 22, 2008	13.53	13.67	13.30	13.52	2,966	+0.11(+0.82%)
May 21, 2008	14.00	14.47	13.41	13.41	4,300	-0.51(-3.66%)
May 20, 2008	13.93	13.93	13.92	13.92	1,745	-0.38(-2.66%)
May 19, 2008	14.50	14.50	14.30	14.30	2,900	+0.00(+0.00%)
May 16, 2008	14.50	14.50	14.30	14.30	2,900	-0.03(-0.21%)
May 15, 2008	14.49	14.50	14.33	14.33	1,320	-0.16(-1.10%)
May 14, 2008	13.94	14.49	13.94	14.49	7,700	+0.50(+3.57%)
May 13, 2008	13.91	13.99	13.81	13.99	3,940	+0.04(+0.29%)
May 12, 2008	13.94	13.95	13.94	13.95	2,400	+0.21(+1.53%)
May 09, 2008	13.80	14.07	13.74	13.74	11,400	+0.00(+0.00%)
May 08, 2008	13.64	13.74	13.64	13.74	400	-0.07(-0.51%)
May 07, 2008	13.80	13.81	13.80	13.81	2,750	+0.00(+0.00%)
May 06, 2008	13.56	13.81	13.52	13.81	5,200	-0.53(-3.70%)
May 05, 2008	14.34	14.34	14.34	14.34	0	+0.00(+0.00%)
May 02, 2008	14.50	14.50	14.34	14.34	7,400	+0.29(+2.06%)