Skip to main content

Bank of Nova Scotia (NY: BNS )

53.08 +0.65 (+1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 17.34 17.64 17.26 17.48 166,866 +0.11(+0.65%)
Sep 29, 2005 17.34 17.47 17.29 17.37 88,139 +0.04(+0.22%)
Sep 28, 2005 17.51 17.58 17.25 17.33 117,662 -0.12(-0.67%)
Sep 27, 2005 17.04 17.47 17.01 17.45 153,175 +0.37(+2.16%)
Sep 26, 2005 16.86 17.20 16.86 17.08 100,120 +0.12(+0.72%)
Sep 23, 2005 16.96 17.02 16.81 16.96 69,313 +0.04(+0.22%)
Sep 22, 2005 16.94 17.04 16.91 16.92 114,239 +0.01(+0.06%)
Sep 21, 2005 16.91 16.98 16.84 16.91 263,991 +0.04(+0.25%)
Sep 20, 2005 16.88 17.10 16.86 16.87 130,498 -0.02(-0.14%)
Sep 19, 2005 16.73 16.93 16.69 16.89 105,682 +0.18(+1.06%)
Sep 16, 2005 16.73 16.76 16.61 16.72 119,801 +0.04(+0.22%)
Sep 15, 2005 16.57 16.69 16.42 16.68 1,082,495 +0.04(+0.22%)
Sep 14, 2005 16.57 16.66 16.56 16.64 1,099,609 +0.06(+0.37%)
Sep 13, 2005 16.59 16.66 16.50 16.58 1,072,868 +0.09(+0.54%)
Sep 12, 2005 16.43 16.51 16.29 16.49 1,377,721 +0.00(+0.03%)
Sep 09, 2005 16.33 16.59 16.33 16.49 1,409,169 +0.27(+1.67%)
Sep 08, 2005 16.17 16.26 16.15 16.22 1,034,574 +0.08(+0.52%)
Sep 07, 2005 16.16 16.22 16.08 16.13 1,050,405 -0.02(-0.14%)
Sep 06, 2005 16.01 16.16 15.95 16.15 776,144 +0.09(+0.55%)
Sep 02, 2005 16.07 16.10 16.01 16.07 701,054 -0.18(-1.12%)
Sep 01, 2005 16.00 16.27 15.95 16.25 73,592 +0.11(+0.67%)
Aug 31, 2005 16.02 16.22 16.02 16.14 758,174 +0.05(+0.32%)
Aug 30, 2005 16.04 16.16 15.83 16.09 742,557 +0.01(+0.06%)
Aug 29, 2005 15.92 16.16 15.92 16.08 54,338 +0.16(+1.03%)
Aug 26, 2005 16.15 16.16 15.88 15.92 849,309 -0.22(-1.39%)
Aug 25, 2005 15.97 16.19 15.91 16.14 692,283 +0.19(+1.17%)
Aug 24, 2005 15.86 15.96 15.83 15.95 204,518 +0.15(+0.98%)
Aug 23, 2005 16.05 16.05 15.80 15.80 152,533 -0.21(-1.29%)
Aug 22, 2005 16.12 16.15 15.92 16.01 139,269 +0.00(+0.00%)
Aug 19, 2005 15.85 16.06 15.85 16.01 168,792 +0.16(+1.00%)
Aug 18, 2005 16.19 16.19 15.76 15.85 100,761 -0.33(-2.05%)
Aug 17, 2005 16.22 16.31 16.15 16.18 46,423 -0.14(-0.89%)
Aug 16, 2005 16.30 16.38 16.25 16.32 42,358 +0.03(+0.17%)
Aug 15, 2005 16.28 16.31 16.21 16.29 37,010 -0.00(-0.03%)
Aug 12, 2005 16.28 16.35 16.21 16.30 63,751 +0.12(+0.72%)
Aug 11, 2005 16.24 16.38 16.18 16.18 50,915 +0.04(+0.23%)
Aug 10, 2005 16.08 16.16 16.08 16.15 36,796 +0.14(+0.91%)
Aug 09, 2005 15.93 16.02 15.87 16.00 100,120 +0.11(+0.71%)
Aug 08, 2005 15.98 16.09 15.80 15.89 68,030 -0.02(-0.15%)
Aug 05, 2005 15.89 15.94 15.78 15.91 67,388 -0.17(-1.08%)
Aug 04, 2005 16.34 16.34 15.92 16.08 850,593 -0.19(-1.18%)
Aug 03, 2005 16.24 16.33 16.22 16.28 708,970 -0.03(-0.17%)
Aug 02, 2005 16.32 16.42 16.29 16.30 1,164,003 +0.27(+1.69%)
Aug 01, 2005 16.00 16.21 16.00 16.03 34,656 +0.07(+0.44%)
Jul 29, 2005 16.08 16.08 15.90 15.96 710,467 -0.07(-0.41%)
Jul 28, 2005 16.03 16.09 15.90 16.03 51,129 +0.02(+0.15%)
Jul 27, 2005 16.06 16.15 15.94 16.01 696,134 -0.04(-0.23%)
Jul 26, 2005 16.06 16.06 15.93 16.04 34,656 -0.11(-0.67%)
Jul 25, 2005 16.20 16.28 16.07 16.15 57,119 +0.02(+0.15%)
Jul 22, 2005 16.13 16.21 16.05 16.13 690,358 +0.04(+0.23%)
Jul 21, 2005 16.03 16.23 16.01 16.09 49,846 +0.17(+1.09%)
Jul 20, 2005 15.92 15.93 15.78 15.92 92,632 +0.06(+0.38%)
Jul 19, 2005 15.82 15.90 15.82 15.86 42,144 +0.04(+0.27%)
Jul 18, 2005 15.69 15.87 15.68 15.81 34,656 +0.18(+1.17%)
Jul 15, 2005 15.78 15.78 15.61 15.63 44,497 -0.20(-1.24%)
Jul 14, 2005 15.98 16.01 15.79 15.83 66,960 -0.10(-0.62%)
Jul 13, 2005 16.01 16.01 15.84 15.93 59,045 -0.06(-0.38%)
Jul 12, 2005 16.06 16.06 15.95 15.99 70,597 +0.04(+0.23%)
Jul 11, 2005 15.94 16.00 15.92 15.95 23,960 +0.10(+0.65%)
Jul 08, 2005 15.71 15.93 15.71 15.85 210,508 +0.17(+1.10%)
Jul 07, 2005 15.39 15.67 15.32 15.67 44,283 +0.28(+1.79%)
Jul 06, 2005 15.33 15.41 15.33 15.40 94,343 +0.12(+0.76%)
Jul 05, 2005 15.19 15.46 15.19 15.28 45,353 -0.16(-1.03%)
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.