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: 7:00 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, 2003 9.697 9.706 9.647 9.657 146,833 -0.02(-0.16%)
Dec 30, 2003 9.617 9.722 9.592 9.672 74,465 +0.09(+0.98%)
Dec 29, 2003 9.563 9.615 9.544 9.578 62,404 -0.03(-0.34%)
Dec 26, 2003 9.563 9.611 9.552 9.611 8,390 +0.05(+0.52%)
Dec 24, 2003 9.462 9.592 9.462 9.561 46,671 +0.15(+1.58%)
Dec 23, 2003 9.432 9.434 9.413 9.413 24,122 +0.02(+0.16%)
Dec 22, 2003 9.325 9.420 9.325 9.397 67,123 +0.08(+0.82%)
Dec 19, 2003 9.279 9.321 9.239 9.321 37,757 +0.03(+0.35%)
Dec 18, 2003 9.277 9.306 9.277 9.289 29,891 -0.04(-0.39%)
Dec 17, 2003 9.182 9.317 9.182 9.325 56,635 +0.12(+1.33%)
Dec 16, 2003 9.163 9.203 9.132 9.203 103,307 +0.09(+0.96%)
Dec 15, 2003 9.153 9.153 9.113 9.115 179,346 -0.02(-0.17%)
Dec 12, 2003 9.149 9.163 9.113 9.130 98,063 +0.00(+0.04%)
Dec 11, 2003 9.106 9.155 9.081 9.127 54,013 -0.14(-1.48%)
Dec 10, 2003 9.262 9.264 9.220 9.264 107,502 -0.01(-0.10%)
Dec 09, 2003 9.291 9.332 9.220 9.273 70,270 -0.00(-0.04%)
Dec 08, 2003 9.209 9.300 9.209 9.277 36,708 +0.08(+0.85%)
Dec 05, 2003 9.146 9.201 9.104 9.199 77,087 +0.05(+0.50%)
Dec 04, 2003 9.214 9.231 9.130 9.153 81,282 -0.19(-2.02%)
Dec 03, 2003 9.397 9.397 9.302 9.342 65,026 -0.06(-0.63%)
Dec 02, 2003 9.361 9.451 9.361 9.401 105,929 +0.03(+0.31%)
Dec 01, 2003 9.378 9.390 9.371 9.373 48,245 -0.06(-0.63%)
Nov 28, 2003 9.464 9.481 9.432 9.432 62,928 +0.05(+0.55%)
Nov 26, 2003 9.422 9.435 9.321 9.380 70,270 -0.02(-0.16%)
Nov 25, 2003 9.443 9.443 9.371 9.395 30,415 +0.00(+0.00%)
Nov 24, 2003 9.449 9.462 9.334 9.395 51,391 -0.07(-0.75%)
Nov 21, 2003 9.449 9.491 9.449 9.466 28,317 -0.02(-0.22%)
Nov 20, 2003 9.464 9.552 9.464 9.487 84,953 +0.02(+0.20%)
Nov 19, 2003 9.456 9.575 9.464 9.468 158,370 +0.01(+0.12%)
Nov 18, 2003 9.380 9.481 9.373 9.456 78,136 +0.14(+1.56%)
Nov 17, 2003 9.350 9.352 9.283 9.312 69,221 -0.05(-0.55%)
Nov 14, 2003 9.405 9.405 9.327 9.363 65,550 -0.00(-0.04%)
Nov 13, 2003 9.449 9.449 9.367 9.367 59,782 -0.07(-0.71%)
Nov 12, 2003 9.491 9.496 9.418 9.434 78,136 -0.00(-0.02%)
Nov 11, 2003 9.449 9.441 9.407 9.435 23,598 -0.04(-0.46%)
Nov 10, 2003 9.548 9.548 9.453 9.479 122,186 -0.01(-0.08%)
Nov 07, 2003 9.458 9.500 9.458 9.487 137,918 +0.09(+0.97%)
Nov 06, 2003 9.441 9.451 9.395 9.395 40,903 -0.09(-0.98%)
Nov 05, 2003 9.495 9.527 9.447 9.489 113,271 +0.01(+0.14%)
Nov 04, 2003 9.432 9.487 9.432 9.476 41,952 +0.04(+0.44%)
Nov 03, 2003 9.466 9.466 9.434 9.434 52,440 -0.04(-0.44%)
Oct 31, 2003 9.512 9.512 9.424 9.476 101,734 -0.07(-0.78%)
Oct 30, 2003 9.550 9.550 9.550 9.550 73,941 -0.09(-0.91%)
Oct 29, 2003 9.628 9.657 9.603 9.638 50,867 -0.00(-0.04%)
Oct 28, 2003 9.588 9.641 9.588 9.641 34,086 +0.09(+0.92%)
Oct 27, 2003 9.517 9.578 9.517 9.554 34,610 +0.03(+0.30%)
Oct 24, 2003 9.575 9.575 9.498 9.525 33,561 -0.05(-0.52%)
Oct 23, 2003 9.601 9.605 9.559 9.575 91,770 -0.07(-0.69%)
Oct 22, 2003 9.615 9.641 9.565 9.641 79,185 +0.05(+0.52%)
Oct 21, 2003 9.487 9.578 9.487 9.592 55,062 +0.05(+0.54%)
Oct 20, 2003 9.559 9.575 9.468 9.540 68,696 -0.00(-0.02%)
Oct 17, 2003 9.546 9.546 9.516 9.542 26,220 -0.02(-0.22%)
Oct 16, 2003 9.596 9.628 9.596 9.563 104,880 -0.03(-0.32%)
Oct 15, 2003 9.418 9.693 9.418 9.594 157,321 +0.16(+1.74%)
Oct 14, 2003 9.258 9.430 9.329 9.430 72,367 +0.17(+1.85%)
Oct 13, 2003 9.201 9.258 9.201 9.258 9,439 +0.06(+0.62%)
Oct 10, 2003 9.148 9.201 9.148 9.201 13,110 +0.17(+1.88%)
Oct 09, 2003 9.086 9.088 9.008 9.031 48,769 -0.08(-0.88%)
Oct 08, 2003 9.117 9.123 9.111 9.111 77,087 -0.05(-0.52%)
Oct 07, 2003 9.069 9.193 9.062 9.159 199,273 +0.18(+2.06%)
Oct 06, 2003 8.926 8.985 8.926 8.974 28,317 +0.04(+0.45%)
Oct 03, 2003 9.033 9.033 8.924 8.934 119,039 -0.13(-1.47%)
Oct 02, 2003 9.090 9.094 9.058 9.067 91,246 +0.01(+0.08%)
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.