Bank of Nova Scotia (TSX: BNS )

81.51 CAD -2.37 (-2.83%)
Streaming Delayed Price Updated: 4:26 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 32.85 37.00 32.77 37.00 2,975,324 +4.25(+12.98%)
Nov 27, 2008 33.32 33.85 32.51 32.75 1,013,887 -0.34(-1.03%)
Nov 26, 2008 33.04 33.37 31.72 33.09 2,674,736 -0.13(-0.39%)
Nov 25, 2008 33.20 34.17 32.15 33.22 3,489,521 +0.78(+2.40%)
Nov 24, 2008 31.51 33.50 29.25 32.44 4,308,436 +1.19(+3.81%)
Nov 21, 2008 33.00 33.00 28.83 31.25 5,999,892 -1.42(-4.35%)
Nov 20, 2008 33.92 34.44 32.67 32.67 4,472,485 -2.57(-7.29%)
Nov 19, 2008 36.23 36.95 34.90 35.24 6,846,156 -1.93(-5.19%)
Nov 18, 2008 36.41 37.19 36.00 37.17 3,002,360 +1.07(+2.96%)
Nov 17, 2008 37.50 37.54 36.03 36.10 2,684,120 -1.35(-3.60%)
Nov 14, 2008 38.95 39.24 37.37 37.45 2,106,677 -0.72(-1.89%)
Nov 13, 2008 37.76 38.17 36.51 38.17 2,019,386 +0.60(+1.60%)
Nov 12, 2008 38.10 38.35 36.89 37.57 3,063,335 -0.96(-2.49%)
Nov 11, 2008 39.10 39.25 38.31 38.53 1,838,307 -0.73(-1.86%)
Nov 10, 2008 39.84 40.00 39.19 39.26 3,658,039 +0.15(+0.38%)
Nov 07, 2008 39.95 40.28 38.90 39.11 2,828,268 -0.74(-1.86%)
Nov 06, 2008 39.80 40.16 38.82 39.85 3,095,902 -0.02(-0.05%)
Nov 05, 2008 40.38 40.68 39.38 39.87 5,015,531 -0.55(-1.36%)
Nov 04, 2008 39.53 40.57 39.11 40.42 4,183,309 +1.39(+3.56%)
Nov 03, 2008 40.48 40.48 38.55 39.03 4,785,453 -1.16(-2.89%)
Oct 31, 2008 40.10 41.43 39.71 40.19 4,278,944 -0.61(-1.50%)
Oct 30, 2008 39.85 40.80 38.74 40.80 3,596,483 +1.83(+4.70%)
Oct 29, 2008 38.50 39.68 37.67 38.97 3,484,777 +0.29(+0.75%)
Oct 28, 2008 38.54 38.83 36.32 38.68 4,150,626 +2.36(+6.50%)
Oct 27, 2008 38.52 40.82 36.32 36.32 3,718,531 -2.79(-7.13%)
Oct 24, 2008 35.50 39.27 35.25 39.11 5,567,355 +0.33(+0.85%)
Oct 23, 2008 41.95 41.95 37.60 38.78 9,381,288 -2.32(-5.64%)
Oct 22, 2008 43.15 43.49 41.08 41.10 4,660,857 -2.90(-6.59%)
Oct 21, 2008 45.25 46.54 43.92 44.00 2,786,693 -2.27(-4.91%)
Oct 20, 2008 44.30 46.27 44.10 46.27 3,999,418 +2.27(+5.16%)
Oct 17, 2008 43.01 46.34 42.31 44.00 6,180,449 +1.82(+4.31%)
Oct 16, 2008 43.45 43.88 41.58 42.18 2,875,945 -1.32(-3.03%)
Oct 15, 2008 43.00 45.07 43.00 43.50 4,358,039 -1.09(-2.44%)
Oct 14, 2008 48.68 48.73 40.81 44.59 5,342,096 +3.78(+9.26%)
Oct 10, 2008 40.00 42.77 39.30 40.81 4,436,313 -0.50(-1.21%)
Oct 09, 2008 45.28 45.75 40.45 41.31 3,990,173 -2.97(-6.71%)
Oct 08, 2008 42.50 44.51 41.84 44.28 2,562,418 +0.23(+0.52%)
Oct 07, 2008 45.44 45.97 44.00 44.05 2,515,273 -1.31(-2.89%)
Oct 06, 2008 45.07 47.95 43.51 45.36 3,338,420 -1.80(-3.82%)
Oct 03, 2008 47.69 48.48 47.01 47.16 3,345,704 -0.04(-0.08%)
Oct 02, 2008 48.20 48.75 46.80 47.20 4,214,650 -1.50(-3.08%)
Oct 01, 2008 48.30 48.86 47.30 48.70 3,830,898 +0.70(+1.46%)
Sep 30, 2008 47.50 49.49 47.00 48.00 5,058,876 +1.76(+3.81%)
Sep 29, 2008 49.51 49.60 45.55 46.24 3,219,690 -3.16(-6.40%)
Sep 26, 2008 48.50 49.55 48.49 49.40 1,743,134 -0.02(-0.04%)
Sep 25, 2008 48.38 49.59 48.35 49.42 4,327,550 +0.57(+1.17%)
Sep 24, 2008 49.68 49.68 48.32 48.85 3,044,098 -0.53(-1.07%)
Sep 23, 2008 47.20 49.50 47.20 49.38 3,320,073 +1.57(+3.28%)
Sep 22, 2008 49.06 50.19 47.42 47.81 2,809,051 -2.19(-4.38%)
Sep 19, 2008 48.67 50.69 47.38 50.00 13,787,108 +4.84(+10.72%)
Sep 18, 2008 44.30 46.50 43.78 45.16 6,679,558 +1.38(+3.15%)
Sep 17, 2008 45.25 45.46 43.25 43.78 7,549,495 -2.05(-4.47%)
Sep 16, 2008 46.00 46.49 45.25 45.83 6,813,780 -0.77(-1.65%)
Sep 15, 2008 46.71 47.70 46.26 46.60 4,305,685 -1.15(-2.41%)
Sep 12, 2008 47.32 47.87 46.90 47.75 2,453,391 -0.07(-0.15%)
Sep 11, 2008 47.09 48.03 46.74 47.82 2,966,374 +0.19(+0.40%)
Sep 10, 2008 47.30 48.10 46.73 47.63 4,415,725 +0.78(+1.66%)
Sep 09, 2008 47.49 47.99 46.40 46.85 2,917,627 -0.25(-0.53%)
Sep 08, 2008 48.00 48.55 47.10 47.10 3,314,506 +0.18(+0.38%)
Sep 05, 2008 47.13 47.25 46.24 46.92 2,851,910 -0.40(-0.85%)
Sep 04, 2008 48.00 48.32 47.13 47.32 3,185,082 -1.12(-2.31%)
Sep 03, 2008 47.91 48.47 47.00 48.44 3,482,787 +0.57(+1.19%)
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.