Skip to main content

Bank of Nova Scotia (NY: BNS )

53.03 +0.60 (+1.14%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 23.42 23.48 23.28 23.36 545,926 -0.10(-0.44%)
May 29, 2008 23.18 23.54 23.16 23.47 800,614 +0.40(+1.72%)
May 28, 2008 22.61 23.14 22.61 23.07 816,274 +0.64(+2.83%)
May 27, 2008 22.64 22.81 22.25 22.43 873,811 -0.06(-0.25%)
May 26, 2008 22.74 22.86 22.40 22.49 0 +0.00(+0.00%)
May 23, 2008 22.74 22.86 22.40 22.49 543,926 -0.35(-1.51%)
May 22, 2008 22.74 22.87 22.61 22.83 622,941 +0.16(+0.72%)
May 21, 2008 23.11 23.23 22.51 22.67 650,008 -0.26(-1.12%)
May 20, 2008 22.90 23.18 22.76 22.93 648,205 +0.10(+0.45%)
May 19, 2008 22.91 23.02 22.82 22.82 391,065 -0.22(-0.95%)
May 16, 2008 23.27 23.40 22.98 23.04 516,812 -0.13(-0.56%)
May 15, 2008 22.88 23.24 22.84 23.18 524,088 +0.52(+2.31%)
May 14, 2008 22.69 22.93 22.61 22.65 399,810 +0.12(+0.54%)
May 13, 2008 22.68 22.68 22.44 22.53 387,413 -0.01(-0.04%)
May 12, 2008 22.48 22.61 22.24 22.54 374,282 +0.21(+0.92%)
May 09, 2008 22.11 22.78 22.11 22.33 458,605 +0.19(+0.87%)
May 08, 2008 22.17 22.31 21.99 22.14 504,474 -0.08(-0.36%)
May 07, 2008 22.58 22.59 22.14 22.22 523,461 -0.35(-1.53%)
May 06, 2008 22.49 22.66 22.20 22.57 549,184 +0.01(+0.04%)
May 05, 2008 22.90 22.98 22.53 22.56 539,452 -0.29(-1.25%)
May 02, 2008 22.42 22.92 22.42 22.84 615,028 +0.40(+1.79%)
May 01, 2008 21.96 22.48 21.47 22.44 938,356 +0.17(+0.76%)
Apr 30, 2008 22.22 22.66 22.16 22.27 714,692 +0.18(+0.80%)
Apr 29, 2008 22.09 22.45 22.05 22.10 540,272 -0.17(-0.78%)
Apr 28, 2008 21.62 22.58 21.61 22.27 672,201 +0.07(+0.30%)
Apr 25, 2008 22.20 22.39 21.95 22.20 783,166 +0.12(+0.53%)
Apr 24, 2008 21.58 22.35 21.58 22.09 762,436 +0.38(+1.77%)
Apr 23, 2008 21.77 21.77 21.53 21.70 435,650 -0.25(-1.13%)
Apr 22, 2008 21.77 22.30 21.71 21.95 780,085 -0.09(-0.40%)
Apr 21, 2008 22.10 22.42 21.98 22.04 764,032 -0.05(-0.21%)
Apr 18, 2008 21.41 22.23 21.41 22.09 1,078,096 +0.91(+4.28%)
Apr 17, 2008 21.06 21.30 20.79 21.18 767,238 -0.00(-0.02%)
Apr 16, 2008 20.53 21.20 20.53 21.18 762,970 +0.71(+3.45%)
Apr 15, 2008 20.55 20.66 20.43 20.48 646,521 -0.07(-0.32%)
Apr 14, 2008 20.71 20.77 20.39 20.54 777,154 -0.22(-1.06%)
Apr 11, 2008 21.03 21.16 20.72 20.76 694,559 -0.57(-2.69%)
Apr 10, 2008 21.18 21.40 20.81 21.34 983,872 +0.28(+1.31%)
Apr 09, 2008 21.40 21.40 20.86 21.06 1,150,632 -0.42(-1.96%)
Apr 08, 2008 21.66 21.66 21.28 21.48 488,299 -0.22(-1.01%)
Apr 07, 2008 21.72 21.78 21.60 21.70 553,202 +0.02(+0.09%)
Apr 04, 2008 21.62 21.82 21.55 21.68 571,195 -0.07(-0.34%)
Apr 03, 2008 21.18 21.85 21.18 21.76 669,628 +0.14(+0.65%)
Apr 02, 2008 21.78 22.09 21.53 21.62 895,037 -0.13(-0.58%)
Apr 01, 2008 21.39 21.78 21.30 21.75 1,192,794 +0.61(+2.90%)
Mar 31, 2008 20.50 21.17 20.36 21.13 1,380,724 +0.50(+2.45%)
Mar 28, 2008 21.39 21.41 20.62 20.63 1,067,733 -0.78(-3.63%)
Mar 27, 2008 21.31 21.57 21.18 21.40 916,184 +0.24(+1.15%)
Mar 26, 2008 21.23 21.39 20.71 21.16 1,189,587 -0.25(-1.16%)
Mar 25, 2008 21.23 21.56 20.93 21.41 1,850,724 +0.51(+2.44%)
Mar 24, 2008 20.45 21.18 20.37 20.90 923,329 +0.59(+2.92%)
Mar 21, 2008 20.00 20.32 19.52 20.31 1,505,438 +0.00(+0.00%)
Mar 20, 2008 20.00 20.32 19.52 20.31 1,505,438 +0.17(+0.84%)
Mar 19, 2008 20.96 21.16 20.09 20.14 1,804,887 -0.65(-3.15%)
Mar 18, 2008 20.13 20.85 20.07 20.79 1,586,668 +0.74(+3.68%)
Mar 17, 2008 20.15 20.45 19.76 20.05 1,586,518 -0.84(-4.03%)
Mar 14, 2008 21.63 21.63 20.83 20.89 1,750,377 -0.79(-3.66%)
Mar 13, 2008 21.22 21.69 20.91 21.69 2,666,660 +0.31(+1.46%)
Mar 12, 2008 21.27 21.69 21.05 21.38 2,570,070 +0.16(+0.75%)
Mar 11, 2008 21.39 21.64 20.80 21.22 1,642,900 +0.58(+2.81%)
Mar 10, 2008 21.25 21.25 20.55 20.64 1,787,409 -0.51(-2.43%)
Mar 07, 2008 20.80 21.38 20.70 21.15 1,876,824 +0.29(+1.41%)
Mar 06, 2008 21.68 21.69 20.85 20.86 1,762,402 -0.94(-4.31%)
Mar 05, 2008 21.59 21.80 21.31 21.80 1,261,759 +0.42(+1.95%)
Mar 04, 2008 21.71 21.73 20.89 21.38 1,562,845 -0.66(-3.01%)
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.