Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of Nova Scotia (NY: BNS )

46.85 +0.55 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 6.411 6.413 6.373 6.388 16,780 -0.01(-0.21%)
Dec 30, 2002 6.382 6.413 6.379 6.402 47,720 +0.00(+0.06%)
Dec 27, 2002 6.501 6.501 6.392 6.398 38,805 -0.19(-2.89%)
Dec 26, 2002 6.579 6.627 6.569 6.588 47,196 +0.03(+0.49%)
Dec 24, 2002 6.556 6.556 6.556 6.556 0 +0.00(+0.00%)
Dec 23, 2002 6.518 6.579 6.506 6.556 34,086 +0.07(+1.15%)
Dec 20, 2002 6.464 6.487 6.434 6.482 121,137 +0.05(+0.71%)
Dec 19, 2002 6.445 6.522 6.436 6.436 95,966 +0.02(+0.30%)
Dec 18, 2002 6.484 6.484 6.417 6.417 22,549 -0.04(-0.59%)
Dec 17, 2002 6.506 6.527 6.455 6.455 67,123 -0.04(-0.62%)
Dec 16, 2002 6.474 6.495 6.449 6.495 47,720 +0.06(+0.86%)
Dec 13, 2002 6.365 6.442 6.363 6.440 83,904 +0.01(+0.21%)
Dec 12, 2002 6.310 6.464 6.310 6.426 65,550 +0.14(+2.28%)
Dec 11, 2002 6.215 6.310 6.215 6.283 74,989 +0.09(+1.42%)
Dec 10, 2002 6.102 6.199 6.102 6.196 62,928 +0.11(+1.85%)
Dec 09, 2002 6.056 6.116 6.056 6.083 68,172 +0.08(+1.33%)
Dec 06, 2002 5.950 6.018 5.938 6.003 48,769 +0.02(+0.41%)
Dec 05, 2002 6.016 6.016 5.969 5.978 34,086 -0.05(-0.82%)
Dec 04, 2002 6.003 6.034 6.003 6.028 40,903 +0.01(+0.22%)
Dec 03, 2002 5.932 6.089 5.911 6.014 172,529 +0.03(+0.57%)
Dec 02, 2002 6.016 6.066 5.955 5.980 101,210 -0.04(-0.67%)
Nov 29, 2002 5.969 6.034 5.969 6.020 26,744 +0.08(+1.28%)
Nov 27, 2002 5.877 6.035 5.877 5.944 67,123 +0.09(+1.50%)
Nov 26, 2002 6.016 6.016 5.835 5.856 29,366 -0.14(-2.32%)
Nov 25, 2002 5.911 6.007 5.911 5.995 38,281 +0.12(+2.04%)
Nov 22, 2002 5.643 5.875 5.643 5.875 70,270 +0.19(+3.42%)
Nov 21, 2002 5.568 5.688 5.568 5.681 90,721 +0.16(+2.87%)
Nov 20, 2002 5.490 5.540 5.490 5.522 158,370 +0.05(+0.98%)
Nov 19, 2002 5.465 5.524 5.448 5.469 55,586 -0.04(-0.76%)
Nov 18, 2002 5.538 5.545 5.444 5.511 108,027 -0.02(-0.28%)
Nov 15, 2002 5.549 5.564 5.496 5.526 39,330 -0.06(-1.09%)
Nov 14, 2002 5.576 5.601 5.576 5.587 6,817 +0.04(+0.76%)
Nov 13, 2002 5.538 5.599 5.490 5.545 113,795 -0.00(-0.07%)
Nov 12, 2002 5.540 5.582 5.540 5.549 43,525 +0.01(+0.24%)
Nov 11, 2002 5.593 5.593 5.536 5.536 82,331 -0.06(-1.12%)
Nov 08, 2002 5.562 5.599 5.536 5.599 102,258 +0.01(+0.10%)
Nov 07, 2002 5.585 5.606 5.557 5.593 31,988 -0.02(-0.37%)
Nov 06, 2002 5.648 5.648 5.463 5.614 143,162 -0.07(-1.17%)
Nov 05, 2002 5.587 5.683 5.578 5.681 202,944 -0.18(-3.15%)
Nov 04, 2002 5.738 5.934 5.738 5.866 96,490 +0.16(+2.84%)
Nov 01, 2002 5.589 5.704 5.587 5.704 155,748 +0.08(+1.39%)
Oct 31, 2002 5.723 5.738 5.620 5.625 63,452 -0.10(-1.73%)
Oct 30, 2002 5.744 5.744 5.692 5.725 159,418 -0.06(-1.02%)
Oct 29, 2002 5.881 5.900 5.719 5.784 68,696 -0.20(-3.41%)
Oct 28, 2002 5.995 6.032 5.965 5.988 46,147 +0.09(+1.55%)
Oct 25, 2002 5.894 5.896 5.805 5.896 45,098 +0.03(+0.55%)
Oct 24, 2002 5.749 5.969 5.698 5.864 1,415,892 +0.15(+2.67%)
Oct 23, 2002 5.698 5.715 5.583 5.711 69,221 -0.01(-0.13%)
Oct 22, 2002 6.020 6.020 5.715 5.719 46,147 -0.34(-5.54%)
Oct 21, 2002 5.936 6.054 5.904 6.054 85,477 +0.13(+2.22%)
Oct 18, 2002 5.765 5.936 5.747 5.923 81,807 +0.12(+2.10%)
Oct 17, 2002 5.728 5.854 5.728 5.801 60,306 +0.17(+3.01%)
Oct 16, 2002 5.635 5.671 5.576 5.631 28,317 -0.06(-1.11%)
Oct 15, 2002 5.513 5.694 5.513 5.694 1,048,808 +0.35(+6.64%)
Oct 14, 2002 5.339 5.358 5.320 5.339 86,526 -0.01(-0.25%)
Oct 11, 2002 5.305 5.408 5.271 5.353 52,440 +0.11(+2.15%)
Oct 10, 2002 5.086 5.261 5.065 5.240 131,101 +0.17(+3.31%)
Oct 09, 2002 5.183 5.214 5.032 5.072 124,283 -0.21(-4.04%)
Oct 08, 2002 5.179 5.326 5.172 5.286 137,918 +0.14(+2.63%)
Oct 07, 2002 5.204 5.204 5.116 5.151 105,929 -0.04(-0.84%)
Oct 04, 2002 5.254 5.254 5.130 5.194 135,296 -0.03(-0.55%)
Oct 03, 2002 5.301 5.315 5.215 5.223 148,406 -0.13(-2.39%)
Oct 02, 2002 5.423 5.460 5.336 5.351 81,282 -0.12(-2.16%)
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.