Skip to main content

Bank of Nova Scotia (TSX: BNS )

70.07 +0.65 (+0.94%)
Streaming Delayed Price Updated: 4:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 55.35 56.00 55.17 56.00 3,885,705 +0.78(+1.41%)
Nov 29, 2012 54.90 55.33 54.90 55.22 1,446,484 +0.50(+0.91%)
Nov 28, 2012 54.28 54.75 54.14 54.72 976,149 +0.22(+0.40%)
Nov 27, 2012 54.68 54.78 54.43 54.50 1,034,321 -0.11(-0.20%)
Nov 26, 2012 54.63 54.65 54.37 54.61 939,606 +0.11(+0.20%)
Nov 24, 2012 54.50 54.75 54.33 54.50 1,039,995 +0.00(+0.00%)
Nov 23, 2012 54.50 54.75 54.33 54.50 1,039,995 +0.02(+0.04%)
Nov 22, 2012 54.32 54.52 54.14 54.48 329,626 +0.23(+0.42%)
Nov 21, 2012 53.60 54.27 53.60 54.25 1,131,416 +0.49(+0.91%)
Nov 20, 2012 53.51 53.83 53.19 53.76 1,122,535 +0.36(+0.67%)
Nov 19, 2012 53.54 53.59 53.22 53.40 1,301,746 +0.39(+0.74%)
Nov 16, 2012 52.87 53.17 52.30 53.01 1,697,422 +0.21(+0.40%)
Nov 15, 2012 53.07 53.27 52.50 52.80 2,049,061 -0.38(-0.71%)
Nov 14, 2012 53.90 53.90 53.09 53.18 1,546,479 -0.68(-1.26%)
Nov 13, 2012 53.75 54.20 53.61 53.86 1,622,064 -0.12(-0.22%)
Nov 12, 2012 54.06 54.21 53.91 53.98 586,848 +0.18(+0.33%)
Nov 09, 2012 53.34 54.07 53.31 53.80 1,502,634 +0.29(+0.54%)
Nov 08, 2012 53.84 53.96 53.36 53.51 2,836,093 -0.32(-0.59%)
Nov 07, 2012 54.32 54.41 53.80 53.83 1,513,936 -0.56(-1.03%)
Nov 06, 2012 54.50 54.67 54.33 54.39 925,043 -0.05(-0.09%)
Nov 05, 2012 54.55 54.86 54.28 54.44 1,212,300 -0.22(-0.40%)
Nov 02, 2012 54.85 54.88 54.37 54.66 1,158,511 +0.00(+0.00%)
Nov 01, 2012 54.25 54.84 54.21 54.66 1,714,843 +0.41(+0.76%)
Oct 31, 2012 54.38 54.60 54.15 54.25 1,815,373 +0.11(+0.20%)
Oct 30, 2012 53.89 54.58 53.78 54.14 2,108,469 +0.14(+0.26%)
Oct 29, 2012 53.60 54.00 53.55 54.00 987,064 +0.24(+0.45%)
Oct 26, 2012 53.65 54.02 53.57 53.76 1,525,681 +0.07(+0.13%)
Oct 25, 2012 53.71 53.99 53.54 53.69 1,933,618 +0.14(+0.26%)
Oct 24, 2012 53.85 53.91 53.42 53.55 1,377,238 -0.07(-0.13%)
Oct 23, 2012 53.85 53.85 53.26 53.62 2,580,760 -0.65(-1.20%)
Oct 19, 2012 54.37 54.43 54.02 54.27 1,009,433 -0.20(-0.37%)
Oct 18, 2012 54.31 54.50 54.29 54.47 1,331,401 +0.16(+0.29%)
Oct 17, 2012 54.13 54.31 54.03 54.31 1,962,422 +0.23(+0.43%)
Oct 16, 2012 53.78 54.19 53.73 54.08 1,640,738 +0.59(+1.10%)
Oct 15, 2012 53.35 53.75 53.26 53.49 1,153,715 +0.27(+0.51%)
Oct 12, 2012 53.34 53.56 53.01 53.22 1,714,635 -0.25(-0.47%)
Oct 11, 2012 53.63 53.70 53.40 53.47 1,394,425 +0.10(+0.19%)
Oct 10, 2012 53.53 53.69 53.20 53.37 1,067,380 -0.41(-0.76%)
Oct 09, 2012 54.00 54.04 53.66 53.78 1,398,709 -0.28(-0.52%)
Oct 05, 2012 54.06 54.06 54.06 0 -0.11(-0.20%)
Oct 04, 2012 53.99 54.28 53.89 54.17 1,384,854 +0.30(+0.56%)
Oct 03, 2012 54.12 54.19 53.83 53.87 793,234 -0.08(-0.15%)
Oct 02, 2012 54.24 54.27 53.77 53.95 1,164,995 -0.04(-0.07%)
Oct 01, 2012 54.15 54.50 53.75 53.99 1,503,551 +0.07(+0.13%)
Sep 28, 2012 54.10 54.20 53.61 53.92 2,503,510 -0.83(-1.52%)
Sep 27, 2012 54.35 55.00 54.21 54.75 4,530,782 +0.67(+1.24%)
Sep 26, 2012 54.10 54.30 53.98 54.08 1,864,596 -0.14(-0.26%)
Sep 25, 2012 54.35 54.68 54.10 54.22 2,771,771 +0.04(+0.07%)
Sep 24, 2012 53.90 54.35 53.54 54.18 1,942,625 +0.15(+0.28%)
Sep 21, 2012 53.50 54.03 53.48 54.03 10,861,621 +0.53(+0.99%)
Sep 20, 2012 53.50 53.60 53.18 53.50 1,988,407 -0.07(-0.13%)
Sep 19, 2012 53.59 53.69 53.45 53.57 1,920,859 +0.08(+0.15%)
Sep 18, 2012 53.65 53.66 53.32 53.49 1,789,395 -0.18(-0.34%)
Sep 17, 2012 53.75 53.92 53.48 53.67 1,853,166 +0.09(+0.17%)
Sep 14, 2012 53.75 53.92 53.39 53.58 1,970,671 +0.14(+0.26%)
Sep 13, 2012 53.33 53.60 53.04 53.44 1,620,350 +0.22(+0.41%)
Sep 12, 2012 53.18 53.37 53.08 53.22 1,632,075 +0.22(+0.42%)
Sep 11, 2012 52.95 53.04 52.81 53.00 2,226,918 +0.12(+0.23%)
Sep 10, 2012 52.70 52.96 52.67 52.88 1,214,288 +0.14(+0.27%)
Sep 07, 2012 52.89 52.90 52.67 52.74 2,532,848 -0.16(-0.30%)
Sep 06, 2012 52.55 52.99 52.55 52.90 1,787,364 +0.44(+0.84%)
Sep 05, 2012 52.25 52.54 52.18 52.46 2,148,976 +0.22(+0.42%)
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.