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, 2007 19.13 19.27 19.00 19.26 404,514 +0.46(+2.44%)
Aug 30, 2007 18.65 18.99 18.65 18.80 422,492 -0.04(-0.21%)
Aug 29, 2007 18.76 18.90 18.62 18.84 520,860 +0.38(+2.07%)
Aug 28, 2007 18.67 18.78 18.44 18.46 508,789 -0.44(-2.31%)
Aug 27, 2007 18.93 18.97 18.73 18.89 367,787 -0.04(-0.21%)
Aug 24, 2007 18.91 18.99 18.79 18.93 298,441 +0.18(+0.98%)
Aug 23, 2007 19.08 19.14 18.65 18.75 519,576 +0.03(+0.15%)
Aug 22, 2007 18.67 18.90 18.52 18.72 372,410 +0.23(+1.24%)
Aug 21, 2007 18.30 18.49 18.16 18.49 351,349 +0.14(+0.76%)
Aug 20, 2007 18.51 18.61 17.93 18.35 632,583 +0.08(+0.43%)
Aug 17, 2007 18.13 18.33 17.89 18.27 797,985 +0.81(+4.64%)
Aug 16, 2007 17.03 17.46 16.91 17.46 856,029 +0.30(+1.75%)
Aug 15, 2007 17.13 17.60 17.01 17.16 551,167 -0.26(-1.48%)
Aug 14, 2007 17.72 17.96 17.17 17.42 1,078,448 -0.30(-1.67%)
Aug 13, 2007 18.33 18.37 17.70 17.72 626,933 -0.12(-0.68%)
Aug 10, 2007 17.84 18.03 17.58 17.84 1,071,719 -0.19(-1.06%)
Aug 09, 2007 18.17 18.56 18.01 18.03 872,467 -0.70(-3.76%)
Aug 08, 2007 18.43 18.74 18.40 18.73 707,322 +0.69(+3.80%)
Aug 07, 2007 18.19 18.28 17.84 18.05 722,475 -0.13(-0.71%)
Aug 06, 2007 17.84 18.18 17.83 18.18 226,271 +0.26(+1.46%)
Aug 03, 2007 18.03 18.25 17.90 17.91 637,720 -0.32(-1.75%)
Aug 02, 2007 18.21 18.35 18.07 18.23 571,970 +0.22(+1.21%)
Aug 01, 2007 18.00 18.12 17.58 18.02 967,239 -0.10(-0.54%)
Jul 31, 2007 18.18 18.18 17.99 18.11 1,009,360 +0.16(+0.91%)
Jul 30, 2007 18.18 18.25 17.85 17.95 758,175 -0.21(-1.18%)
Jul 27, 2007 18.59 18.72 18.16 18.16 651,589 -0.55(-2.91%)
Jul 26, 2007 18.97 18.97 18.45 18.71 919,724 -0.46(-2.42%)
Jul 25, 2007 19.23 19.43 18.96 19.17 456,908 -0.02(-0.12%)
Jul 24, 2007 19.31 19.44 19.15 19.20 464,870 -0.05(-0.24%)
Jul 23, 2007 19.43 19.45 19.18 19.24 322,070 -0.09(-0.46%)
Jul 20, 2007 19.34 19.54 19.27 19.33 376,005 -0.03(-0.14%)
Jul 19, 2007 19.37 19.40 19.27 19.36 384,738 -0.01(-0.06%)
Jul 18, 2007 19.14 19.37 19.14 19.37 500,827 +0.11(+0.57%)
Jul 17, 2007 19.30 19.33 19.21 19.26 305,119 -0.04(-0.22%)
Jul 16, 2007 19.30 19.35 19.23 19.30 404,257 -0.03(-0.16%)
Jul 13, 2007 19.36 19.43 19.25 19.34 224,216 +0.05(+0.26%)
Jul 12, 2007 19.09 19.31 19.06 19.28 578,905 +0.29(+1.54%)
Jul 11, 2007 19.01 19.02 18.88 18.99 471,034 -0.12(-0.64%)
Jul 10, 2007 18.94 19.27 18.94 19.12 424,547 +0.05(+0.28%)
Jul 09, 2007 19.17 19.21 19.05 19.06 292,020 -0.05(-0.24%)
Jul 06, 2007 19.16 19.27 19.06 19.11 255,036 +0.03(+0.16%)
Jul 05, 2007 18.98 19.16 18.78 19.08 461,018 -0.07(-0.39%)
Jul 03, 2007 19.13 19.27 19.06 19.15 177,729 +0.09(+0.47%)
Jul 02, 2007 19.08 19.14 18.94 19.06 281,747 +0.05(+0.27%)
Jun 29, 2007 19.10 19.10 18.86 19.01 393,727 -0.28(-1.45%)
Jun 28, 2007 19.34 19.49 19.19 19.29 1,421,579 +0.08(+0.41%)
Jun 27, 2007 19.04 19.25 18.96 19.21 283,802 +0.08(+0.41%)
Jun 26, 2007 19.13 19.22 19.07 19.14 347,497 +0.14(+0.76%)
Jun 25, 2007 19.01 19.15 18.96 18.99 215,741 +0.03(+0.16%)
Jun 22, 2007 19.04 19.07 18.84 18.96 399,120 -0.06(-0.33%)
Jun 21, 2007 19.21 19.11 18.80 19.02 500,827 -0.12(-0.63%)
Jun 20, 2007 19.16 19.24 19.07 19.14 374,208 -0.09(-0.45%)
Jun 19, 2007 19.21 19.24 19.07 19.23 149,220 -0.01(-0.04%)
Jun 18, 2007 19.33 19.40 19.20 19.24 246,561 -0.13(-0.66%)
Jun 15, 2007 19.38 19.42 19.27 19.37 411,705 +0.08(+0.40%)
Jun 14, 2007 19.32 19.34 19.12 19.29 262,998 -0.06(-0.30%)
Jun 13, 2007 19.03 19.35 19.00 19.35 217,538 +0.38(+2.01%)
Jun 12, 2007 18.89 19.19 18.88 18.97 484,133 -0.00(-0.02%)
Jun 11, 2007 19.04 19.07 18.97 18.97 257,605 -0.09(-0.47%)
Jun 08, 2007 18.67 19.08 18.67 19.06 379,087 +0.29(+1.56%)
Jun 07, 2007 19.14 19.17 18.67 18.77 643,627 -0.34(-1.79%)
Jun 06, 2007 19.35 19.38 19.10 19.11 214,713 -0.24(-1.25%)
Jun 05, 2007 19.51 19.58 19.35 19.35 360,082 -0.16(-0.82%)
Jun 04, 2007 19.60 19.62 19.44 19.51 391,929 -0.26(-1.32%)
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.