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, 2009 48.35 48.98 48.24 48.50 2,148,623 +0.32(+0.66%)
Nov 27, 2009 47.12 48.50 47.12 48.18 1,184,764 +0.27(+0.56%)
Nov 26, 2009 48.90 48.90 47.89 47.91 1,411,847 -1.15(-2.34%)
Nov 25, 2009 49.55 49.90 48.96 49.06 1,727,065 -0.18(-0.37%)
Nov 24, 2009 49.23 49.75 48.70 49.24 2,287,105 +0.12(+0.24%)
Nov 23, 2009 48.87 49.16 48.83 49.12 1,789,666 +0.39(+0.80%)
Nov 20, 2009 48.66 48.95 48.38 48.73 1,597,089 -0.16(-0.33%)
Nov 19, 2009 49.00 49.22 48.37 48.89 3,089,765 -0.30(-0.61%)
Nov 18, 2009 49.09 49.25 48.97 49.19 1,572,695 +0.19(+0.39%)
Nov 17, 2009 48.75 49.14 48.71 49.00 2,192,953 +0.18(+0.37%)
Nov 16, 2009 48.64 48.94 48.45 48.82 2,327,836 +0.35(+0.72%)
Nov 13, 2009 48.09 48.54 48.06 48.47 1,398,615 +0.23(+0.48%)
Nov 12, 2009 47.73 48.43 47.73 48.24 2,120,355 +0.42(+0.88%)
Nov 11, 2009 47.70 48.04 47.52 47.82 1,895,857 +0.52(+1.10%)
Nov 10, 2009 47.30 47.49 47.13 47.30 1,834,323 -0.19(-0.40%)
Nov 09, 2009 47.14 47.70 47.13 47.49 1,991,605 +0.72(+1.54%)
Nov 06, 2009 46.68 47.14 46.33 46.77 2,336,518 -0.38(-0.81%)
Nov 05, 2009 46.25 47.15 46.24 47.15 1,462,238 +0.63(+1.35%)
Nov 04, 2009 46.32 46.75 46.25 46.52 1,835,520 +0.27(+0.58%)
Nov 03, 2009 45.61 46.38 45.57 46.25 2,031,477 +0.03(+0.06%)
Nov 02, 2009 45.00 46.22 44.84 46.22 3,358,087 +0.97(+2.14%)
Oct 30, 2009 45.00 45.40 44.19 45.25 4,678,772 +0.08(+0.18%)
Oct 29, 2009 45.39 45.67 44.54 45.17 2,907,855 +0.13(+0.29%)
Oct 28, 2009 44.26 45.37 43.49 45.04 3,977,528 +0.59(+1.33%)
Oct 27, 2009 45.80 45.80 44.45 44.45 3,184,270 -1.41(-3.07%)
Oct 26, 2009 46.35 46.63 45.75 45.86 1,531,374 -0.48(-1.04%)
Oct 23, 2009 46.73 46.60 46.20 46.34 1,752,408 -0.53(-1.13%)
Oct 22, 2009 46.05 46.87 45.81 46.87 2,391,142 +0.73(+1.58%)
Oct 21, 2009 46.50 46.90 46.03 46.14 1,963,762 -0.55(-1.18%)
Oct 20, 2009 46.88 46.70 46.53 46.69 832,097 -0.08(-0.17%)
Oct 19, 2009 46.85 46.94 46.43 46.77 1,046,983 +0.13(+0.28%)
Oct 16, 2009 46.74 46.85 46.52 46.64 1,047,764 -0.33(-0.70%)
Oct 15, 2009 46.69 47.49 46.60 46.97 1,971,458 -0.10(-0.21%)
Oct 14, 2009 47.30 47.39 46.77 47.07 1,451,785 +0.58(+1.25%)
Oct 13, 2009 47.00 47.39 46.34 46.49 1,948,741 -0.77(-1.63%)
Oct 09, 2009 47.25 47.66 46.87 47.26 1,478,850 -0.07(-0.15%)
Oct 08, 2009 48.00 48.12 47.11 47.33 1,684,760 -0.34(-0.71%)
Oct 07, 2009 47.25 47.75 46.85 47.67 1,432,899 +0.42(+0.89%)
Oct 06, 2009 47.25 48.00 46.76 47.25 2,678,912 +0.17(+0.36%)
Oct 05, 2009 46.40 47.49 46.20 47.08 2,260,502 +0.98(+2.13%)
Oct 02, 2009 46.76 47.07 46.05 46.10 3,488,771 -1.93(-4.02%)
Oct 01, 2009 48.89 49.14 47.95 48.03 3,488,961 -0.84(-1.72%)
Sep 30, 2009 49.12 49.19 48.30 48.87 2,767,910 -0.07(-0.14%)
Sep 29, 2009 48.55 49.00 48.35 48.94 2,699,869 +0.49(+1.01%)
Sep 28, 2009 47.96 48.58 47.86 48.45 2,081,482 +0.76(+1.59%)
Sep 25, 2009 47.24 47.75 47.01 47.69 2,006,331 +0.61(+1.30%)
Sep 24, 2009 48.25 48.51 47.06 47.08 2,990,892 -1.10(-2.28%)
Sep 23, 2009 48.09 48.63 47.90 48.18 1,828,234 +0.08(+0.17%)
Sep 22, 2009 48.25 48.25 47.81 48.10 1,984,526 +0.27(+0.56%)
Sep 21, 2009 47.60 48.19 47.56 47.83 1,385,953 -0.02(-0.04%)
Sep 18, 2009 48.31 48.92 47.85 47.85 4,531,795 -0.47(-0.97%)
Sep 17, 2009 48.39 48.97 48.07 48.32 1,949,005 -0.28(-0.58%)
Sep 16, 2009 48.50 48.81 48.06 48.60 3,575,138 +0.10(+0.21%)
Sep 15, 2009 46.92 48.58 46.83 48.50 5,135,375 +1.80(+3.85%)
Sep 14, 2009 45.30 46.70 45.30 46.70 2,831,415 +1.07(+2.34%)
Sep 11, 2009 44.80 45.64 44.68 45.63 3,126,628 +0.67(+1.49%)
Sep 10, 2009 44.03 45.00 44.00 44.96 3,506,356 +1.09(+2.48%)
Sep 09, 2009 44.61 44.83 43.76 43.87 3,600,253 -0.96(-2.14%)
Sep 08, 2009 45.22 45.22 44.51 44.83 3,043,600 +0.01(+0.02%)
Sep 04, 2009 44.15 44.88 44.06 44.82 1,961,635 +0.63(+1.43%)
Sep 03, 2009 43.30 44.19 42.98 44.19 4,629,058 +1.22(+2.84%)
Sep 02, 2009 43.50 43.89 42.96 42.97 3,443,031 -0.95(-2.16%)
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.