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, 2002 6.409 6.619 6.376 6.582 166,438 +0.14(+2.10%)
Sep 27, 2002 6.570 6.593 6.444 6.446 54,338 -0.16(-2.44%)
Sep 26, 2002 6.549 6.610 6.546 6.607 40,219 +0.10(+1.54%)
Sep 25, 2002 6.416 6.507 6.367 6.507 51,771 +0.15(+2.35%)
Sep 24, 2002 6.350 6.479 6.329 6.357 100,547 -0.02(-0.33%)
Sep 23, 2002 6.490 6.500 6.324 6.378 62,468 -0.22(-3.30%)
Sep 20, 2002 6.525 6.614 6.423 6.596 160,021 -0.01(-0.21%)
Sep 19, 2002 6.731 6.731 6.521 6.610 56,478 -0.16(-2.38%)
Sep 18, 2002 6.818 6.818 6.719 6.771 26,955 -0.12(-1.73%)
Sep 17, 2002 6.951 6.974 6.890 6.890 20,965 -0.00(-0.07%)
Sep 16, 2002 6.897 6.925 6.885 6.895 11,552 +0.04(+0.55%)
Sep 13, 2002 6.860 6.885 6.841 6.857 28,666 -0.05(-0.71%)
Sep 12, 2002 6.972 7.002 6.906 6.906 34,229 -0.14(-1.93%)
Sep 11, 2002 7.012 7.063 7.012 7.042 29,950 +0.08(+1.21%)
Sep 10, 2002 6.991 7.037 6.925 6.958 32,089 -0.05(-0.67%)
Sep 09, 2002 6.965 7.005 6.965 7.005 15,830 +0.04(+0.60%)
Sep 06, 2002 7.035 7.063 6.923 6.963 29,522 -0.00(-0.03%)
Sep 05, 2002 6.911 6.965 6.848 6.965 17,542 +0.01(+0.17%)
Sep 04, 2002 6.951 6.960 6.895 6.953 35,512 +0.01(+0.10%)
Sep 03, 2002 7.019 7.019 6.913 6.946 59,045 -0.10(-1.46%)
Aug 30, 2002 7.009 7.082 7.009 7.049 25,243 +0.06(+0.84%)
Aug 29, 2002 6.967 7.023 6.941 6.991 29,094 -0.05(-0.66%)
Aug 28, 2002 6.970 7.065 6.970 7.037 46,209 -0.15(-2.08%)
Aug 27, 2002 7.521 7.540 7.187 7.187 294,798 -0.33(-4.44%)
Aug 26, 2002 7.495 7.521 7.495 7.521 4,278 +0.05(+0.66%)
Aug 23, 2002 7.502 7.521 7.472 7.472 14,975 -0.03(-0.37%)
Aug 22, 2002 7.568 7.568 7.458 7.500 460,809 -0.08(-1.11%)
Aug 21, 2002 7.561 7.638 7.502 7.584 84,289 +0.06(+0.75%)
Aug 20, 2002 7.442 7.549 7.418 7.528 61,184 +0.18(+2.45%)
Aug 16, 2002 7.372 7.372 7.348 7.348 2,139 -0.01(-0.16%)
Aug 15, 2002 7.432 7.446 7.360 7.360 116,378 -0.10(-1.38%)
Aug 14, 2002 7.386 7.463 7.348 7.463 95,413 +0.05(+0.73%)
Aug 13, 2002 7.493 7.512 7.409 7.409 41,502 +0.01(+0.19%)
Aug 12, 2002 7.411 7.432 7.395 7.395 8,557 +0.05(+0.64%)
Aug 07, 2002 7.367 7.367 7.276 7.348 12,408 +0.01(+0.13%)
Aug 06, 2002 7.245 7.346 7.245 7.339 21,393 +0.04(+0.61%)
Aug 05, 2002 7.327 7.327 7.292 7.294 6,845 -0.06(-0.76%)
Aug 02, 2002 7.297 7.350 7.278 7.350 33,373 +0.05(+0.74%)
Aug 01, 2002 7.220 7.327 7.159 7.297 53,482 +0.06(+0.77%)
Jul 31, 2002 7.140 7.241 7.128 7.241 23,532 +0.08(+1.14%)
Jul 30, 2002 7.044 7.227 7.044 7.159 17,114 +0.05(+0.69%)
Jul 29, 2002 6.986 7.121 6.984 7.110 152,747 +0.20(+2.94%)
Jul 26, 2002 6.967 6.984 6.871 6.906 41,502 -0.06(-0.87%)
Jul 25, 2002 6.848 7.033 6.848 6.967 79,582 +0.08(+1.22%)
Jul 24, 2002 6.544 6.883 6.544 6.883 47,920 +0.11(+1.55%)
Jul 23, 2002 7.026 7.070 6.778 6.778 94,557 -0.21(-3.04%)
Jul 22, 2002 7.035 7.093 6.916 6.991 67,602 -0.18(-2.57%)
Jul 19, 2002 7.362 7.383 7.175 7.175 94,985 -0.25(-3.40%)
Jul 17, 2002 7.423 7.446 7.374 7.428 35,512 +0.02(+0.25%)
Jul 12, 2002 7.481 7.481 7.388 7.409 20,109 -0.17(-2.25%)
Jul 11, 2002 7.736 7.736 7.570 7.580 22,676 -0.19(-2.47%)
Jul 10, 2002 7.841 7.841 7.736 7.771 40,647 -0.11(-1.42%)
Jul 09, 2002 7.830 7.883 7.830 7.883 21,393 +0.11(+1.35%)
Jul 08, 2002 7.631 7.778 7.631 7.778 21,393 +0.16(+2.12%)
Jul 05, 2002 7.631 7.631 7.596 7.617 6,417 +0.00(+0.03%)
Jul 04, 2002 7.638 7.638 7.554 7.615 4,278 +0.00(+0.00%)
Jul 03, 2002 7.638 7.638 7.554 7.615 4,278 -0.01(-0.15%)
Jul 02, 2002 7.666 7.689 7.589 7.626 64,607 -0.23(-2.89%)
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.