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, 2004 10.83 10.86 10.61 10.67 62,924 -0.16(-1.47%)
Aug 30, 2004 10.83 10.95 10.72 10.83 49,312 -0.04(-0.36%)
Aug 27, 2004 11.16 11.17 10.85 10.87 48,284 -0.25(-2.24%)
Aug 26, 2004 11.19 11.22 11.09 11.12 39,038 -0.16(-1.45%)
Aug 25, 2004 10.90 11.28 10.90 11.28 57,274 +0.27(+2.47%)
Aug 24, 2004 11.01 11.09 10.99 11.01 32,617 +0.15(+1.36%)
Aug 23, 2004 10.86 10.90 10.86 10.86 39,552 -0.08(-0.75%)
Aug 20, 2004 10.93 10.99 10.82 10.94 46,487 +0.02(+0.14%)
Aug 19, 2004 10.76 10.94 10.66 10.93 28,508 +0.18(+1.63%)
Aug 18, 2004 10.80 10.80 10.68 10.75 20,289 -0.06(-0.58%)
Aug 17, 2004 10.85 10.88 10.82 10.82 21,060 -0.04(-0.32%)
Aug 16, 2004 10.69 10.88 10.69 10.85 23,628 +0.11(+1.05%)
Aug 13, 2004 10.57 10.76 10.49 10.74 23,628 +0.27(+2.57%)
Aug 12, 2004 10.48 10.51 10.35 10.47 38,782 -0.04(-0.41%)
Aug 11, 2004 10.58 10.58 10.50 10.51 32,361 -0.13(-1.21%)
Aug 10, 2004 10.64 10.68 10.57 10.64 27,224 +0.06(+0.59%)
Aug 09, 2004 10.71 10.71 10.57 10.58 23,628 -0.01(-0.11%)
Aug 06, 2004 10.67 10.70 10.58 10.59 18,235 -0.02(-0.15%)
Aug 05, 2004 10.78 10.80 10.61 10.61 57,274 -0.19(-1.73%)
Aug 04, 2004 10.73 10.92 10.73 10.79 43,918 -0.04(-0.32%)
Aug 03, 2004 10.77 10.87 10.74 10.83 82,443 +0.18(+1.68%)
Aug 02, 2004 10.80 10.80 10.63 10.65 30,820 -0.07(-0.65%)
Jul 30, 2004 10.69 10.81 10.69 10.72 28,508 +0.07(+0.62%)
Jul 29, 2004 10.57 10.74 10.57 10.65 33,645 +0.12(+1.11%)
Jul 28, 2004 10.60 10.64 10.50 10.54 44,946 -0.01(-0.07%)
Jul 27, 2004 10.54 10.57 10.47 10.54 30,563 +0.05(+0.45%)
Jul 26, 2004 10.76 10.82 10.47 10.50 22,344 -0.22(-2.07%)
Jul 23, 2004 10.68 10.77 10.68 10.72 24,142 -0.00(-0.04%)
Jul 22, 2004 10.70 10.79 10.68 10.72 35,956 +0.12(+1.10%)
Jul 21, 2004 10.66 10.73 10.61 10.61 13,612 -0.02(-0.22%)
Jul 20, 2004 10.70 10.70 10.61 10.63 30,563 -0.10(-0.94%)
Jul 19, 2004 10.63 10.73 10.63 10.73 108,384 +0.14(+1.36%)
Jul 16, 2004 10.69 10.71 10.43 10.59 57,017 +0.01(+0.07%)
Jul 15, 2004 10.54 10.64 10.54 10.58 41,607 +0.01(+0.11%)
Jul 14, 2004 10.56 10.59 10.53 10.57 13,869 -0.00(-0.04%)
Jul 13, 2004 10.44 10.60 10.40 10.57 9,502 +0.03(+0.26%)
Jul 12, 2004 10.40 10.56 10.40 10.54 38,011 +0.07(+0.67%)
Jul 09, 2004 10.49 10.49 10.41 10.47 17,978 -0.00(-0.04%)
Jul 08, 2004 10.34 10.49 10.33 10.48 42,891 +0.08(+0.79%)
Jul 07, 2004 10.50 10.54 10.40 10.40 22,087 -0.05(-0.52%)
Jul 06, 2004 10.45 10.48 10.37 10.45 47,771 -0.00(-0.04%)
Jul 02, 2004 10.45 10.51 10.32 10.45 26,197 +0.00(+0.00%)
Jul 01, 2004 10.48 10.50 10.39 10.45 10,787 -0.04(-0.37%)
Jun 30, 2004 10.40 10.49 10.35 10.49 64,208 +0.11(+1.01%)
Jun 29, 2004 10.46 10.46 10.38 10.39 27,224 -0.06(-0.60%)
Jun 28, 2004 10.50 10.51 10.42 10.45 20,289 +0.04(+0.37%)
Jun 25, 2004 10.49 10.51 10.41 10.41 51,880 -0.05(-0.52%)
Jun 24, 2004 10.54 10.57 10.47 10.47 31,847 +0.03(+0.30%)
Jun 23, 2004 10.43 10.45 10.31 10.43 29,535 +0.11(+1.02%)
Jun 22, 2004 10.23 10.37 10.23 10.33 58,301 +0.14(+1.41%)
Jun 21, 2004 10.23 10.24 10.19 10.19 22,858 +0.00(+0.04%)
Jun 18, 2004 10.30 10.39 10.16 10.18 58,815 -0.02(-0.19%)
Jun 17, 2004 10.15 10.23 10.05 10.20 26,453 +0.09(+0.85%)
Jun 16, 2004 10.08 10.21 10.08 10.12 30,306 -0.04(-0.42%)
Jun 15, 2004 9.991 10.16 9.956 10.16 37,241 +0.18(+1.83%)
Jun 14, 2004 10.09 10.09 9.956 9.975 26,710 -0.18(-1.76%)
Jun 10, 2004 10.10 10.21 10.10 10.15 33,645 +0.07(+0.70%)
Jun 09, 2004 10.28 10.28 10.05 10.08 51,880 -0.19(-1.89%)
Jun 08, 2004 10.16 10.33 10.16 10.28 58,558 +0.13(+1.30%)
Jun 07, 2004 10.12 10.19 10.11 10.15 26,197 +0.16(+1.64%)
Jun 04, 2004 9.948 10.03 9.925 9.983 33,645 +0.13(+1.34%)
Jun 03, 2004 9.808 9.878 9.757 9.851 31,590 +0.07(+0.76%)
Jun 02, 2004 9.890 9.890 9.734 9.777 26,710 +0.03(+0.32%)
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.