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, 2005 13.34 13.51 13.34 13.44 910,221 +0.04(+0.32%)
Aug 30, 2005 13.36 13.46 13.18 13.40 891,472 +0.01(+0.06%)
Aug 29, 2005 13.26 13.46 13.26 13.39 65,235 +0.14(+1.03%)
Aug 26, 2005 13.45 13.46 13.23 13.26 1,019,633 -0.19(-1.39%)
Aug 25, 2005 13.30 13.49 13.25 13.44 831,116 +0.16(+1.17%)
Aug 24, 2005 13.21 13.30 13.19 13.29 245,533 +0.13(+0.98%)
Aug 23, 2005 13.37 13.37 13.16 13.16 183,123 -0.17(-1.28%)
Aug 22, 2005 13.43 13.45 13.26 13.33 167,199 +0.00(+0.00%)
Aug 19, 2005 13.20 13.37 13.20 13.33 202,642 +0.13(+1.00%)
Aug 18, 2005 13.48 13.48 13.13 13.20 120,969 -0.28(-2.05%)
Aug 17, 2005 13.51 13.59 13.45 13.48 55,733 -0.12(-0.89%)
Aug 16, 2005 13.58 13.64 13.53 13.60 50,853 +0.02(+0.17%)
Aug 15, 2005 13.56 13.59 13.50 13.57 44,432 -0.00(-0.03%)
Aug 12, 2005 13.56 13.62 13.50 13.58 76,536 +0.10(+0.72%)
Aug 11, 2005 13.53 13.64 13.48 13.48 61,126 +0.03(+0.23%)
Aug 10, 2005 13.39 13.46 13.39 13.45 44,175 +0.12(+0.91%)
Aug 09, 2005 13.27 13.35 13.22 13.33 120,198 +0.09(+0.71%)
Aug 08, 2005 13.31 13.40 13.16 13.23 81,673 -0.02(-0.15%)
Aug 05, 2005 13.24 13.28 13.14 13.25 80,902 -0.14(-1.07%)
Aug 04, 2005 13.61 13.61 13.26 13.40 1,021,174 -0.16(-1.18%)
Aug 03, 2005 13.53 13.60 13.51 13.56 851,149 -0.02(-0.17%)
Aug 02, 2005 13.59 13.67 13.57 13.58 1,397,437 +0.23(+1.69%)
Aug 01, 2005 13.32 13.50 13.32 13.35 41,607 +0.06(+0.44%)
Jul 29, 2005 13.40 13.40 13.24 13.30 852,947 -0.05(-0.41%)
Jul 28, 2005 13.35 13.41 13.24 13.35 61,383 +0.02(+0.15%)
Jul 27, 2005 13.37 13.45 13.28 13.33 835,739 -0.03(-0.23%)
Jul 26, 2005 13.38 13.38 13.27 13.36 41,607 -0.09(-0.67%)
Jul 25, 2005 13.50 13.56 13.38 13.45 68,574 +0.02(+0.14%)
Jul 22, 2005 13.43 13.50 13.37 13.43 828,805 +0.03(+0.23%)
Jul 21, 2005 13.35 13.52 13.34 13.40 59,842 +0.14(+1.09%)
Jul 20, 2005 13.26 13.27 13.14 13.26 111,209 +0.05(+0.38%)
Jul 19, 2005 13.18 13.24 13.18 13.21 50,596 +0.03(+0.27%)
Jul 18, 2005 13.07 13.22 13.06 13.17 41,607 +0.15(+1.17%)
Jul 15, 2005 13.14 13.14 13.00 13.02 53,421 -0.16(-1.24%)
Jul 14, 2005 13.31 13.34 13.16 13.18 80,389 -0.08(-0.62%)
Jul 13, 2005 13.33 13.34 13.20 13.27 70,886 -0.05(-0.38%)
Jul 12, 2005 13.38 13.38 13.29 13.32 84,755 +0.03(+0.23%)
Jul 11, 2005 13.28 13.33 13.26 13.28 28,765 +0.09(+0.65%)
Jul 08, 2005 13.08 13.27 13.08 13.20 252,725 +0.14(+1.10%)
Jul 07, 2005 12.82 13.06 12.76 13.06 53,164 +0.23(+1.79%)
Jul 06, 2005 12.77 12.83 12.77 12.83 113,264 +0.10(+0.77%)
Jul 05, 2005 12.65 12.88 12.65 12.73 54,448 -0.13(-1.03%)
Jul 01, 2005 13.00 13.00 12.86 12.86 65,235 -0.09(-0.66%)
Jun 30, 2005 13.22 13.22 12.89 12.95 103,761 -0.26(-2.00%)
Jun 29, 2005 13.24 13.24 13.11 13.21 80,132 +0.06(+0.44%)
Jun 28, 2005 13.07 13.19 13.04 13.15 55,476 +0.12(+0.96%)
Jun 27, 2005 13.05 13.09 12.94 13.03 112,236 +0.00(+0.03%)
Jun 24, 2005 12.92 13.04 12.91 13.02 82,957 +0.16(+1.24%)
Jun 23, 2005 12.91 13.02 12.86 12.86 60,099 -0.00(-0.03%)
Jun 22, 2005 12.74 12.88 12.74 12.87 52,651 +0.11(+0.85%)
Jun 21, 2005 12.67 12.80 12.67 12.76 63,694 +0.09(+0.68%)
Jun 20, 2005 12.60 12.71 12.60 12.67 55,476 -0.05(-0.40%)
Jun 17, 2005 12.71 12.72 12.63 12.72 57,274 +0.09(+0.71%)
Jun 16, 2005 12.53 12.63 12.53 12.63 55,219 +0.13(+1.03%)
Jun 15, 2005 12.44 12.53 12.41 12.51 67,547 +0.14(+1.10%)
Jun 14, 2005 12.37 12.38 12.30 12.37 54,192 -0.01(-0.06%)
Jun 13, 2005 12.38 12.38 12.28 12.38 84,241 -0.07(-0.56%)
Jun 10, 2005 12.49 12.52 12.40 12.45 295,873 +0.05(+0.38%)
Jun 09, 2005 12.42 12.48 12.37 12.40 330,032 -0.05(-0.41%)
Jun 08, 2005 12.51 12.58 12.40 12.45 599,965 -0.03(-0.25%)
Jun 07, 2005 12.45 12.52 12.43 12.48 40,836 +0.11(+0.91%)
Jun 06, 2005 12.34 12.41 12.31 12.37 39,809 +0.04(+0.32%)
Jun 03, 2005 12.36 12.36 12.25 12.33 45,202 +0.07(+0.54%)
Jun 02, 2005 12.37 12.39 12.26 12.26 55,476 -0.12(-0.94%)
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.