Skip to main content

Bank of Nova Scotia (NY: BNS )

52.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 9.994 10.06 9.933 10.01 134,349 +0.02(+0.16%)
May 29, 2003 9.858 10.03 9.858 9.994 45,353 +0.13(+1.33%)
May 28, 2003 9.910 9.926 9.788 9.863 47,492 -0.10(-0.99%)
May 27, 2003 9.919 10.06 9.905 9.961 118,946 -0.01(-0.12%)
May 23, 2003 9.898 10.01 9.898 9.973 41,074 -0.03(-0.28%)
May 22, 2003 10.04 10.09 9.980 10.00 65,891 -0.14(-1.38%)
May 21, 2003 10.21 10.24 10.09 10.14 78,299 -0.09(-0.87%)
May 20, 2003 10.16 10.28 10.11 10.23 67,174 +0.18(+1.77%)
May 19, 2003 10.05 10.07 10.04 10.05 33,373 -0.02(-0.16%)
May 16, 2003 9.959 10.10 9.952 10.07 65,891 +0.14(+1.46%)
May 15, 2003 9.959 9.959 9.898 9.924 99,264 -0.04(-0.42%)
May 14, 2003 9.840 9.968 9.793 9.966 35,940 +0.13(+1.35%)
May 13, 2003 9.753 9.889 9.734 9.833 122,796 +0.04(+0.43%)
May 12, 2003 9.561 9.795 9.561 9.790 41,074 +0.22(+2.35%)
May 09, 2003 9.461 9.594 9.461 9.566 154,886 +0.07(+0.76%)
May 08, 2003 9.482 9.494 9.442 9.494 64,607 +0.01(+0.12%)
May 07, 2003 9.475 9.494 9.440 9.482 41,502 -0.04(-0.39%)
May 06, 2003 9.367 9.531 9.367 9.519 89,423 +0.17(+1.77%)
May 05, 2003 9.209 9.374 9.209 9.353 35,940 +0.16(+1.75%)
May 02, 2003 9.115 9.197 9.115 9.192 52,627 +0.07(+0.79%)
May 01, 2003 9.108 9.148 9.085 9.120 52,199 +0.05(+0.52%)
Apr 30, 2003 8.975 9.094 8.975 9.073 56,905 +0.15(+1.70%)
Apr 29, 2003 8.884 8.963 8.881 8.921 56,050 +0.03(+0.37%)
Apr 28, 2003 8.846 8.888 8.842 8.888 15,830 +0.07(+0.80%)
Apr 25, 2003 8.781 8.828 8.767 8.818 25,671 +0.03(+0.37%)
Apr 24, 2003 8.764 8.849 8.764 8.786 72,736 -0.05(-0.61%)
Apr 23, 2003 8.764 8.849 8.762 8.839 14,975 +0.08(+0.91%)
Apr 22, 2003 8.704 8.760 8.704 8.760 88,995 +0.07(+0.83%)
Apr 21, 2003 8.589 8.697 8.589 8.687 34,229 -0.02(-0.21%)
Apr 17, 2003 8.657 8.725 8.657 8.706 59,900 +0.06(+0.73%)
Apr 16, 2003 8.722 8.722 8.643 8.643 23,960 -0.07(-0.75%)
Apr 15, 2003 8.692 8.713 8.659 8.708 49,632 +0.04(+0.51%)
Apr 14, 2003 8.662 8.715 8.662 8.664 44,497 -0.04(-0.51%)
Apr 11, 2003 8.601 8.734 8.601 8.708 90,279 +0.13(+1.47%)
Apr 10, 2003 8.456 8.582 8.437 8.582 123,652 +0.18(+2.20%)
Apr 09, 2003 8.391 8.419 8.379 8.398 11,980 +0.01(+0.17%)
Apr 08, 2003 8.334 8.435 8.334 8.384 105,254 +0.06(+0.67%)
Apr 07, 2003 8.255 8.348 8.255 8.327 34,656 +0.07(+0.88%)
Apr 04, 2003 8.267 8.267 8.211 8.255 29,094 +0.00(+0.00%)
Apr 03, 2003 8.351 8.351 8.241 8.255 29,950 -0.12(-1.42%)
Apr 02, 2003 8.253 8.391 8.253 8.374 11,980 +0.18(+2.20%)
Apr 01, 2003 8.239 8.269 8.185 8.194 55,194 -0.03(-0.31%)
Mar 31, 2003 8.283 8.285 8.178 8.220 64,179 -0.09(-1.10%)
Mar 28, 2003 8.257 8.325 8.257 8.311 19,253 -0.07(-0.89%)
Mar 27, 2003 8.297 8.386 8.278 8.386 60,328 +0.10(+1.18%)
Mar 26, 2003 8.309 8.325 8.213 8.288 35,940 +0.00(+0.06%)
Mar 25, 2003 8.281 8.309 8.271 8.283 47,492 -0.02(-0.23%)
Mar 24, 2003 8.299 8.384 8.274 8.302 67,174 -0.02(-0.25%)
Mar 21, 2003 8.309 8.325 8.243 8.323 27,811 +0.04(+0.45%)
Mar 20, 2003 8.208 8.309 8.208 8.285 21,821 +0.06(+0.77%)
Mar 19, 2003 8.234 8.274 8.192 8.222 65,463 +0.01(+0.14%)
Mar 18, 2003 8.119 8.234 8.117 8.211 50,060 +0.12(+1.53%)
Mar 17, 2003 7.979 8.112 7.979 8.087 92,846 +0.06(+0.79%)
Mar 14, 2003 7.958 8.024 7.918 8.024 14,547 +0.04(+0.53%)
Mar 13, 2003 7.937 7.984 7.930 7.982 34,229 +0.06(+0.80%)
Mar 12, 2003 7.996 8.007 7.890 7.918 76,159 -0.12(-1.54%)
Mar 11, 2003 8.173 8.190 8.042 8.042 45,353 -0.13(-1.60%)
Mar 10, 2003 8.222 8.222 8.152 8.173 23,960 -0.04(-0.43%)
Mar 07, 2003 8.117 8.222 8.098 8.208 19,681 +0.07(+0.80%)
Mar 06, 2003 8.180 8.180 8.129 8.143 38,079 -0.06(-0.68%)
Mar 05, 2003 8.204 8.281 8.199 8.199 27,383 +0.02(+0.23%)
Mar 04, 2003 8.246 8.309 8.164 8.180 83,005 -0.07(-0.85%)
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.