Skip to main content

Bank of Nova Scotia (TSX: BNS )

69.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 27.88 28.93 27.50 28.71 4,474,143 -0.29(-1.00%)
Feb 26, 2009 28.15 29.50 28.15 29.00 5,759,507 +1.66(+6.07%)
Feb 25, 2009 26.44 27.89 24.79 27.34 4,744,337 +1.10(+4.19%)
Feb 24, 2009 24.25 26.24 23.99 26.24 6,786,994 +2.04(+8.43%)
Feb 23, 2009 25.44 25.78 24.06 24.20 4,423,585 -0.63(-2.54%)
Feb 20, 2009 25.30 25.80 24.45 24.83 4,956,961 -1.52(-5.77%)
Feb 19, 2009 26.61 26.86 25.76 26.35 3,239,745 +0.10(+0.38%)
Feb 18, 2009 27.49 27.49 25.91 26.25 4,555,524 -0.75(-2.78%)
Feb 17, 2009 28.72 28.72 26.88 27.00 4,875,417 -2.32(-7.91%)
Feb 13, 2009 30.08 30.24 29.20 29.32 2,291,896 -0.63(-2.10%)
Feb 12, 2009 29.40 30.02 28.95 29.95 3,474,069 +0.43(+1.46%)
Feb 11, 2009 30.20 30.58 29.52 29.52 3,200,664 -0.66(-2.19%)
Feb 10, 2009 31.07 31.50 30.00 30.18 3,183,269 -0.99(-3.18%)
Feb 09, 2009 30.99 31.55 30.56 31.17 3,108,211 +0.59(+1.93%)
Feb 06, 2009 30.49 31.20 30.00 30.58 2,800,346 +0.09(+0.30%)
Feb 05, 2009 29.72 30.50 29.03 30.49 3,089,654 +0.77(+2.59%)
Feb 04, 2009 30.49 30.77 29.50 29.72 2,809,683 -0.47(-1.56%)
Feb 03, 2009 29.75 30.35 29.39 30.19 1,898,871 +0.39(+1.31%)
Feb 02, 2009 29.25 29.90 28.76 29.80 2,127,140 +0.13(+0.44%)
Jan 30, 2009 30.35 30.35 28.76 29.67 3,853,165 -0.18(-0.60%)
Jan 29, 2009 30.90 31.15 29.64 29.85 2,352,379 -1.32(-4.23%)
Jan 28, 2009 30.90 32.03 30.80 31.17 4,718,737 +1.57(+5.30%)
Jan 27, 2009 28.35 29.60 28.25 29.60 3,914,928 +1.61(+5.75%)
Jan 26, 2009 28.30 28.80 27.50 27.99 2,704,953 -0.01(-0.04%)
Jan 23, 2009 27.70 28.34 27.35 28.00 3,563,883 -0.08(-0.28%)
Jan 22, 2009 29.20 29.30 28.00 28.08 4,534,796 -1.62(-5.45%)
Jan 21, 2009 29.10 29.74 27.86 29.70 6,247,050 +1.12(+3.92%)
Jan 20, 2009 29.95 30.00 28.39 28.58 5,108,948 -1.28(-4.29%)
Jan 19, 2009 30.34 30.65 29.85 29.86 2,597,934 -0.59(-1.94%)
Jan 16, 2009 32.10 32.10 29.64 30.45 5,082,098 -0.91(-2.90%)
Jan 15, 2009 30.98 31.36 29.60 31.36 3,940,881 +0.71(+2.32%)
Jan 14, 2009 31.26 31.29 30.16 30.65 3,196,312 -1.09(-3.43%)
Jan 13, 2009 31.45 31.96 31.20 31.74 2,545,129 +0.47(+1.50%)
Jan 12, 2009 32.75 33.00 31.04 31.27 3,144,624 -1.73(-5.24%)
Jan 09, 2009 33.75 33.80 32.75 33.00 2,613,427 -0.63(-1.87%)
Jan 08, 2009 33.24 33.75 33.01 33.63 3,450,497 -0.02(-0.06%)
Jan 07, 2009 33.57 33.99 32.73 33.65 3,628,032 +0.02(+0.06%)
Jan 06, 2009 33.65 34.00 33.25 33.63 3,978,266 +0.59(+1.79%)
Jan 05, 2009 33.27 33.52 32.16 33.04 3,600,009 -0.23(-0.69%)
Jan 02, 2009 32.99 33.36 32.09 33.27 2,060,195 -0.04(-0.12%)
Jan 01, 2009 32.67 33.31 32.50 33.31 0 +0.00(+0.00%)
Dec 31, 2008 32.67 33.31 32.50 33.31 2,539,174 +0.86(+2.65%)
Dec 30, 2008 31.00 32.50 30.88 32.45 2,174,656 +1.46(+4.71%)
Dec 29, 2008 30.80 31.36 30.04 30.99 2,861,973 +1.19(+3.99%)
Dec 24, 2008 29.81 30.29 29.80 29.80 1,435,529 -0.01(-0.03%)
Dec 23, 2008 29.40 30.33 29.40 29.81 4,148,553 +0.56(+1.91%)
Dec 22, 2008 29.10 29.96 29.00 29.25 2,765,403 -0.15(-0.51%)
Dec 19, 2008 29.50 29.80 28.65 29.40 12,807,283 -0.30(-1.01%)
Dec 18, 2008 30.27 30.28 28.61 29.70 4,843,184 -0.10(-0.34%)
Dec 17, 2008 29.75 29.99 29.75 29.80 47,751 -0.30(-1.00%)
Dec 16, 2008 29.85 30.38 29.12 30.10 5,580,413 -0.90(-2.90%)
Dec 15, 2008 30.90 31.00 30.05 31.00 4,520,228 +0.10(+0.32%)
Dec 12, 2008 29.50 31.54 29.29 30.90 3,318,282 +0.64(+2.12%)
Dec 11, 2008 31.10 31.60 29.84 30.26 2,994,836 -0.98(-3.14%)
Dec 10, 2008 32.70 32.74 30.62 31.24 4,509,436 -1.10(-3.40%)
Dec 09, 2008 34.19 34.27 31.86 32.34 4,416,926 -2.42(-6.96%)
Dec 08, 2008 34.86 36.38 34.56 34.76 3,498,475 +1.11(+3.30%)
Dec 05, 2008 32.00 33.75 31.76 33.65 3,125,414 +1.39(+4.31%)
Dec 04, 2008 33.50 34.75 31.50 32.26 3,912,788 -1.24(-3.70%)
Dec 03, 2008 31.85 34.23 31.65 33.50 5,087,628 +1.12(+3.46%)
Dec 02, 2008 35.35 35.55 32.05 32.38 3,822,377 -2.47(-7.09%)
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.