Bank of Nova Scotia (TSX: BNS )

76.64 -0.25 (-0.33%)
Streaming Delayed Price Updated: 4:19 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 52.12 52.30 52.07 52.10 1,002,390 -0.10(-0.19%)
Dec 28, 2006 52.21 52.30 52.04 52.20 1,656,531 -0.36(-0.68%)
Dec 27, 2006 52.75 52.75 52.48 52.56 2,156,302 +0.13(+0.25%)
Dec 26, 2006 52.45 52.48 52.25 52.43 1,255,019 +0.00(+0.00%)
Dec 22, 2006 52.45 52.48 52.25 52.43 1,255,019 +0.04(+0.08%)
Dec 21, 2006 52.57 52.58 52.31 52.39 2,633,378 -0.11(-0.21%)
Dec 20, 2006 52.40 52.67 52.30 52.50 4,889,456 +0.09(+0.17%)
Dec 19, 2006 52.79 52.85 52.37 52.41 2,020,289 -0.38(-0.72%)
Dec 18, 2006 52.70 53.36 52.31 52.79 2,041,165 +0.21(+0.40%)
Dec 15, 2006 52.65 52.85 52.41 52.58 5,231,877 +0.14(+0.27%)
Dec 14, 2006 51.73 52.50 51.52 52.44 1,964,154 +0.40(+0.77%)
Dec 13, 2006 52.25 52.35 51.64 52.04 1,828,118 +0.04(+0.08%)
Dec 12, 2006 51.58 52.00 51.50 52.00 1,997,480 +0.35(+0.68%)
Dec 11, 2006 51.60 51.84 51.50 51.65 1,552,867 +0.05(+0.10%)
Dec 08, 2006 51.60 51.62 50.94 51.60 2,728,357 +0.03(+0.06%)
Dec 07, 2006 51.40 51.80 51.25 51.57 3,542,068 +0.42(+0.82%)
Dec 06, 2006 51.61 51.99 51.10 51.15 1,758,853 -0.40(-0.78%)
Dec 05, 2006 51.25 51.86 51.10 51.55 1,162,329 +0.18(+0.35%)
Dec 04, 2006 51.14 51.59 51.10 51.37 1,486,480 +0.40(+0.78%)
Dec 01, 2006 52.10 52.10 50.62 50.97 2,391,675 -0.98(-1.89%)
Nov 30, 2006 52.32 52.44 51.57 51.95 1,798,091 +0.05(+0.10%)
Nov 29, 2006 52.65 52.80 51.80 51.90 1,910,754 -0.58(-1.11%)
Nov 28, 2006 51.98 52.60 51.80 52.48 2,564,539 +0.10(+0.19%)
Nov 27, 2006 52.64 52.65 51.58 52.38 2,734,244 -0.21(-0.40%)
Nov 24, 2006 52.65 52.77 52.30 52.59 809,417 +0.32(+0.61%)
Nov 22, 2006 52.32 52.82 52.22 52.27 994,490 -0.07(-0.13%)
Nov 21, 2006 52.40 52.82 52.00 52.34 1,473,909 +0.08(+0.15%)
Nov 20, 2006 52.39 52.49 51.94 52.26 1,282,695 -0.05(-0.10%)
Nov 17, 2006 52.89 52.89 51.84 52.31 1,501,505 -0.26(-0.49%)
Nov 16, 2006 52.98 53.39 52.45 52.57 2,082,478 +0.07(+0.13%)
Nov 15, 2006 52.20 52.55 51.99 52.50 2,508,936 +0.51(+0.98%)
Nov 14, 2006 52.00 52.27 51.90 51.99 2,061,592 +0.10(+0.19%)
Nov 13, 2006 51.10 52.00 51.10 51.89 1,536,563 +0.86(+1.69%)
Nov 10, 2006 51.14 51.30 50.90 51.03 1,179,914 +0.01(+0.02%)
Nov 09, 2006 51.06 51.39 50.62 51.02 1,113,906 -0.04(-0.08%)
Nov 08, 2006 50.55 51.08 50.55 51.06 1,234,316 +0.46(+0.91%)
Nov 07, 2006 51.15 51.49 50.50 50.60 1,781,518 -0.61(-1.19%)
Nov 06, 2006 51.10 51.47 50.91 51.21 1,470,066 +0.11(+0.22%)
Nov 03, 2006 51.55 51.65 50.43 51.10 2,232,015 +0.11(+0.22%)
Nov 02, 2006 50.39 51.42 50.10 50.99 3,255,037 +0.89(+1.78%)
Nov 01, 2006 49.30 50.14 48.80 50.10 3,390,022 +0.80(+1.62%)
Oct 31, 2006 49.12 49.50 49.05 49.30 2,204,956 +0.25(+0.51%)
Oct 30, 2006 48.37 49.18 48.22 49.05 1,108,734 +0.61(+1.26%)
Oct 27, 2006 48.90 49.06 48.31 48.44 1,430,066 -0.43(-0.88%)
Oct 26, 2006 49.00 49.20 48.87 48.87 1,520,634 -0.07(-0.14%)
Oct 25, 2006 48.70 48.98 48.40 48.94 1,639,180 +0.20(+0.41%)
Oct 24, 2006 48.59 48.77 48.32 48.74 2,151,730 +0.15(+0.31%)
Oct 23, 2006 48.00 48.65 47.90 48.59 1,949,360 +0.72(+1.50%)
Oct 20, 2006 47.70 47.90 47.59 47.87 1,183,570 +0.27(+0.57%)
Oct 19, 2006 47.25 47.64 47.10 47.60 1,192,816 +0.22(+0.46%)
Oct 18, 2006 47.60 47.68 47.01 47.38 1,718,249 -0.03(-0.06%)
Oct 17, 2006 47.80 47.80 47.20 47.41 2,660,532 -0.25(-0.52%)
Oct 16, 2006 47.78 47.80 47.31 47.66 2,057,850 -0.08(-0.17%)
Oct 13, 2006 47.24 47.74 47.00 47.74 1,453,013 +0.42(+0.89%)
Oct 12, 2006 47.49 47.49 47.05 47.32 1,228,978 +0.02(+0.04%)
Oct 11, 2006 48.00 48.05 47.10 47.30 2,447,213 -0.63(-1.31%)
Oct 10, 2006 48.58 48.60 47.82 47.93 1,810,159 -0.27(-0.56%)
Oct 09, 2006 48.55 48.56 48.06 48.20 2,871,691 +0.00(+0.00%)
Oct 06, 2006 48.55 48.56 48.06 48.20 2,871,691 -0.39(-0.80%)
Oct 05, 2006 48.82 49.00 48.43 48.59 1,805,631 -0.41(-0.84%)
Oct 04, 2006 48.45 49.00 48.45 49.00 1,854,519 +0.60(+1.24%)
Oct 03, 2006 48.62 48.90 48.39 48.40 2,020,617 -0.51(-1.04%)
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.