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

Bank of Nova Scotia (NY: BNS )

46.56 +0.33 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2004 9.744 9.779 9.641 9.695 164,400 +0.01(+0.08%)
Apr 29, 2004 9.706 9.821 9.683 9.687 165,711 -0.23(-2.33%)
Apr 27, 2004 10.06 10.06 9.897 9.918 54,538 -0.10(-1.03%)
Apr 26, 2004 10.19 10.19 9.967 10.02 28,317 -0.07(-0.70%)
Apr 23, 2004 10.11 10.12 10.02 10.09 39,854 +0.01(+0.11%)
Apr 22, 2004 10.07 10.09 9.941 10.08 81,282 +0.13(+1.26%)
Apr 21, 2004 9.840 9.954 9.826 9.954 26,744 +0.14(+1.46%)
Apr 20, 2004 10.07 10.07 9.811 9.811 60,306 -0.31(-3.03%)
Apr 19, 2004 10.09 10.16 10.09 10.12 40,379 +0.02(+0.24%)
Apr 16, 2004 10.05 10.12 10.05 10.09 37,757 +0.02(+0.17%)
Apr 15, 2004 10.20 10.24 10.02 10.08 135,820 -0.11(-1.05%)
Apr 14, 2004 10.44 10.44 10.18 10.18 84,429 -0.31(-2.91%)
Apr 13, 2004 10.68 10.68 10.45 10.49 68,172 -0.11(-1.03%)
Apr 12, 2004 10.61 10.62 10.58 10.60 61,355 -0.02(-0.20%)
Apr 08, 2004 10.70 10.70 10.57 10.62 87,051 -0.17(-1.57%)
Apr 07, 2004 10.76 10.79 10.69 10.79 88,099 +0.05(+0.46%)
Apr 06, 2004 10.70 10.78 10.61 10.74 121,661 +0.09(+0.84%)
Apr 05, 2004 10.44 10.81 10.44 10.65 152,077 +0.22(+2.08%)
Apr 02, 2004 10.32 10.47 10.15 10.43 635,053 +0.07(+0.70%)
Apr 01, 2004 10.29 10.36 10.26 10.36 109,076 +0.07(+0.65%)
Mar 31, 2004 10.41 10.42 10.29 10.29 190,358 -0.16(-1.50%)
Mar 30, 2004 10.45 10.47 10.43 10.45 51,391 -0.00(-0.02%)
Mar 29, 2004 10.39 10.52 10.39 10.45 76,563 +0.10(+0.92%)
Mar 26, 2004 10.29 10.35 10.27 10.35 66,599 +0.14(+1.32%)
Mar 25, 2004 10.10 10.24 10.09 10.22 104,880 +0.20(+1.96%)
Mar 24, 2004 10.07 10.07 9.988 10.02 83,380 -0.09(-0.85%)
Mar 23, 2004 10.13 10.13 10.06 10.11 512,867 +0.00(+0.02%)
Mar 22, 2004 10.12 10.16 10.07 10.11 61,879 -0.01(-0.13%)
Mar 19, 2004 10.11 10.22 10.11 10.12 61,879 +0.01(+0.09%)
Mar 18, 2004 10.07 10.15 10.07 10.11 66,599 +0.06(+0.63%)
Mar 17, 2004 9.967 10.09 9.966 10.05 51,916 +0.05(+0.50%)
Mar 16, 2004 9.983 10.03 9.947 9.998 55,586 +0.11(+1.16%)
Mar 15, 2004 9.916 9.916 9.849 9.884 80,233 -0.00(-0.02%)
Mar 12, 2004 9.897 9.897 9.798 9.886 117,991 -0.09(-0.88%)
Mar 11, 2004 9.954 10.00 9.906 9.973 117,466 -0.01(-0.10%)
Mar 10, 2004 10.07 10.07 9.981 9.983 79,709 -0.09(-0.93%)
Mar 09, 2004 10.05 10.13 10.04 10.08 98,588 +0.00(+0.00%)
Mar 08, 2004 10.04 10.09 10.04 10.08 105,929 +0.05(+0.46%)
Mar 05, 2004 10.01 10.09 9.994 10.03 122,186 +0.10(+1.06%)
Mar 04, 2004 9.886 9.966 9.878 9.926 98,588 +0.08(+0.77%)
Mar 03, 2004 9.674 9.851 9.647 9.849 275,836 +0.16(+1.69%)
Mar 02, 2004 9.725 9.725 9.649 9.685 195,078 +0.03(+0.28%)
Mar 01, 2004 9.805 9.836 9.641 9.659 201,895 -0.10(-1.04%)
Feb 27, 2004 9.651 9.796 9.617 9.760 155,223 +0.07(+0.73%)
Feb 26, 2004 9.575 9.689 9.559 9.689 49,294 +0.11(+1.20%)
Feb 25, 2004 9.645 9.645 9.573 9.575 41,952 -0.09(-0.91%)
Feb 24, 2004 9.584 9.687 9.546 9.662 83,380 +0.04(+0.46%)
Feb 23, 2004 9.693 9.693 9.601 9.619 49,294 -0.08(-0.83%)
Feb 20, 2004 9.844 9.844 9.662 9.699 98,588 -0.18(-1.83%)
Feb 19, 2004 9.876 9.994 9.876 9.880 58,208 -0.04(-0.38%)
Feb 18, 2004 10.05 10.10 9.897 9.918 38,281 -0.12(-1.20%)
Feb 17, 2004 10.07 10.08 10.01 10.04 88,099 +0.07(+0.69%)
Feb 13, 2004 9.998 10.02 9.927 9.969 63,452 +0.03(+0.35%)
Feb 12, 2004 9.905 9.956 9.866 9.935 91,246 +0.01(+0.12%)
Feb 11, 2004 9.788 9.983 9.788 9.924 126,905 +0.14(+1.38%)
Feb 10, 2004 9.790 9.838 9.767 9.788 62,404 +0.00(+0.02%)
Feb 09, 2004 9.763 9.786 9.704 9.786 51,916 +0.06(+0.67%)
Feb 06, 2004 9.706 9.746 9.689 9.722 37,757 +0.11(+1.15%)
Feb 05, 2004 9.722 9.763 9.611 9.611 43,525 -0.06(-0.65%)
Feb 04, 2004 9.702 9.722 9.647 9.674 46,147 -0.02(-0.24%)
Feb 03, 2004 9.720 9.815 9.687 9.697 68,172 -0.03(-0.35%)
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.