Skip to main content

Bank of Nova Scotia (NY: BNS )

51.78 +0.62 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 16.70 16.82 16.63 16.68 89,635 -0.03(-0.19%)
Aug 30, 2006 16.77 16.80 16.60 16.71 101,706 -0.08(-0.49%)
Aug 29, 2006 17.15 17.15 16.74 16.80 143,570 -0.36(-2.09%)
Aug 28, 2006 16.96 17.20 16.96 17.16 92,203 +0.23(+1.36%)
Aug 25, 2006 17.24 17.24 16.88 16.93 299,469 -0.32(-1.85%)
Aug 24, 2006 17.31 17.33 17.18 17.24 555,533 -0.03(-0.18%)
Aug 23, 2006 17.24 17.36 17.19 17.28 103,247 +0.21(+1.25%)
Aug 22, 2006 16.94 17.11 16.94 17.06 121,482 +0.16(+0.94%)
Aug 21, 2006 16.70 16.91 16.70 16.90 140,745 +0.34(+2.07%)
Aug 18, 2006 16.64 16.66 16.42 16.56 81,416 -0.08(-0.49%)
Aug 17, 2006 16.42 16.70 16.34 16.64 131,242 +0.24(+1.47%)
Aug 16, 2006 16.29 16.42 16.29 16.40 106,072 +0.30(+1.84%)
Aug 15, 2006 15.99 16.11 15.96 16.10 57,274 +0.18(+1.12%)
Aug 14, 2006 16.00 16.13 15.89 15.92 68,574 -0.04(-0.24%)
Aug 11, 2006 16.03 16.05 15.95 15.96 66,777 -0.05(-0.34%)
Aug 10, 2006 16.07 16.14 15.93 16.02 58,044 -0.11(-0.68%)
Aug 09, 2006 16.16 16.29 16.10 16.13 72,427 +0.04(+0.22%)
Aug 08, 2006 16.08 16.15 15.97 16.09 104,274 +0.03(+0.19%)
Aug 07, 2006 15.98 16.07 15.92 16.06 45,716 +0.09(+0.58%)
Aug 04, 2006 16.04 16.09 15.92 15.97 38,782 -0.05(-0.29%)
Aug 03, 2006 15.78 16.11 15.77 16.01 64,722 +0.17(+1.06%)
Aug 02, 2006 15.81 15.96 15.81 15.85 49,055 +0.11(+0.69%)
Aug 01, 2006 15.67 15.75 15.57 15.74 61,897 +0.05(+0.30%)
Jul 31, 2006 15.98 16.05 15.67 15.69 137,149 -0.23(-1.42%)
Jul 28, 2006 16.03 16.16 15.89 15.92 103,761 -0.05(-0.29%)
Jul 27, 2006 16.13 16.24 15.92 15.96 190,057 -0.13(-0.82%)
Jul 26, 2006 15.82 16.11 15.82 16.10 119,171 +0.28(+1.80%)
Jul 25, 2006 15.87 15.93 15.75 15.81 117,373 -0.04(-0.27%)
Jul 24, 2006 15.73 15.87 15.72 15.85 69,859 +0.13(+0.82%)
Jul 21, 2006 15.75 15.78 15.70 15.73 70,629 -0.00(-0.02%)
Jul 20, 2006 15.76 15.85 15.71 15.73 110,182 +0.06(+0.37%)
Jul 19, 2006 15.42 15.78 15.42 15.67 69,088 +0.27(+1.77%)
Jul 18, 2006 15.48 15.51 15.35 15.40 70,629 -0.09(-0.55%)
Jul 17, 2006 15.63 15.64 15.45 15.48 115,318 -0.19(-1.19%)
Jul 14, 2006 15.61 15.69 15.53 15.67 176,702 +0.07(+0.45%)
Jul 13, 2006 15.66 15.76 15.54 15.60 222,161 -0.09(-0.55%)
Jul 12, 2006 15.81 15.81 15.62 15.69 60,869 -0.15(-0.96%)
Jul 11, 2006 15.73 15.91 15.72 15.84 138,947 +0.09(+0.54%)
Jul 10, 2006 15.61 15.77 15.50 15.75 66,006 +0.05(+0.35%)
Jul 07, 2006 15.61 15.73 15.57 15.70 109,668 +0.01(+0.05%)
Jul 06, 2006 15.52 15.77 15.51 15.69 87,066 +0.16(+1.05%)
Jul 05, 2006 15.63 15.63 15.48 15.53 1,138,291 -0.22(-1.41%)
Jul 03, 2006 15.54 15.76 15.45 15.75 84,755 +0.27(+1.76%)
Jun 30, 2006 15.66 15.68 15.43 15.48 194,680 -0.14(-0.90%)
Jun 29, 2006 15.54 15.65 15.44 15.62 1,158,067 +0.09(+0.60%)
Jun 28, 2006 15.52 15.57 15.33 15.52 175,161 +0.00(+0.03%)
Jun 27, 2006 15.57 15.64 15.50 15.52 1,122,624 -0.07(-0.42%)
Jun 26, 2006 15.50 15.59 15.40 15.59 1,122,880 +0.10(+0.65%)
Jun 23, 2006 15.59 15.59 15.45 15.48 1,118,771 -0.22(-1.39%)
Jun 22, 2006 15.59 15.76 15.57 15.70 94,515 -0.00(-0.02%)
Jun 21, 2006 15.82 15.92 15.65 15.71 152,816 +0.09(+0.55%)
Jun 20, 2006 15.68 15.74 15.54 15.62 165,915 -0.05(-0.35%)
Jun 19, 2006 15.49 15.72 15.45 15.68 212,145 +0.14(+0.93%)
Jun 16, 2006 15.69 15.77 15.53 15.53 89,635 -0.16(-1.04%)
Jun 15, 2006 15.66 15.74 15.49 15.69 182,866 +0.03(+0.17%)
Jun 14, 2006 15.57 15.73 15.46 15.67 156,155 +0.13(+0.85%)
Jun 13, 2006 15.91 16.04 15.51 15.54 168,740 -0.43(-2.71%)
Jun 12, 2006 15.83 16.08 15.83 15.97 170,795 +0.23(+1.48%)
Jun 09, 2006 15.68 15.83 15.65 15.73 104,018 +0.19(+1.23%)
Jun 08, 2006 15.62 15.69 15.40 15.54 216,511 -0.28(-1.77%)
Jun 07, 2006 15.78 15.97 15.76 15.82 138,177 +0.05(+0.30%)
Jun 06, 2006 15.67 15.89 15.53 15.78 210,604 +0.09(+0.57%)
Jun 05, 2006 15.86 15.88 15.69 15.69 109,154 -0.19(-1.23%)
Jun 02, 2006 15.87 15.94 15.82 15.88 91,433 +0.07(+0.44%)
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.