Skip to main content

Bank of Nova Scotia (TSX: BNS )

69.42 +0.96 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 59.11 59.11 59.11 0 -0.30(-0.50%)
Mar 27, 2013 59.58 59.59 59.12 59.41 2,043,638 -0.16(-0.27%)
Mar 26, 2013 59.65 59.77 59.40 59.57 1,936,147 +0.14(+0.24%)
Mar 25, 2013 59.77 59.80 59.25 59.43 2,067,159 -0.02(-0.03%)
Mar 22, 2013 59.18 59.79 59.07 59.45 3,002,403 +0.35(+0.59%)
Mar 21, 2013 59.48 59.52 58.83 59.10 5,051,299 -0.44(-0.74%)
Mar 20, 2013 59.81 59.88 59.14 59.54 2,885,981 -0.12(-0.20%)
Mar 19, 2013 59.85 60.06 59.55 59.66 2,536,560 -0.18(-0.30%)
Mar 18, 2013 60.00 60.13 59.75 59.84 1,685,884 -0.49(-0.81%)
Mar 15, 2013 60.14 60.48 59.90 60.33 4,629,335 +0.20(+0.33%)
Mar 14, 2013 60.06 60.24 59.56 60.13 2,201,732 +0.06(+0.10%)
Mar 13, 2013 60.65 60.69 59.60 60.07 2,126,580 -0.58(-0.96%)
Mar 12, 2013 60.65 60.94 60.31 60.65 3,521,763 +0.06(+0.10%)
Mar 11, 2013 60.50 60.85 60.44 60.59 1,413,877 -0.09(-0.15%)
Mar 08, 2013 60.88 60.98 60.12 60.68 1,806,733 -0.07(-0.12%)
Mar 07, 2013 61.30 61.30 60.53 60.75 2,154,795 -0.37(-0.61%)
Mar 06, 2013 61.63 61.79 61.00 61.12 2,737,447 -0.20(-0.33%)
Mar 05, 2013 61.45 61.84 61.27 61.32 2,217,702 +0.45(+0.74%)
Mar 04, 2013 61.19 61.22 60.55 60.87 1,314,859 -0.26(-0.43%)
Mar 01, 2013 61.33 61.42 60.87 61.13 1,708,099 -0.30(-0.49%)
Feb 28, 2013 60.60 61.45 60.57 61.43 4,016,185 +0.83(+1.37%)
Feb 27, 2013 60.32 60.80 59.94 60.60 1,600,846 +0.10(+0.17%)
Feb 26, 2013 60.21 60.63 59.96 60.50 1,700,151 +0.31(+0.52%)
Feb 25, 2013 60.59 61.05 60.12 60.19 3,361,754 -0.15(-0.25%)
Feb 22, 2013 59.90 60.55 59.81 60.34 1,567,986 +0.42(+0.70%)
Feb 21, 2013 59.95 60.24 59.55 59.92 1,740,238 -0.09(-0.15%)
Feb 20, 2013 59.24 60.14 59.18 60.01 3,641,410 +0.86(+1.45%)
Feb 19, 2013 58.87 59.23 58.76 59.15 2,021,655 +0.64(+1.09%)
Feb 15, 2013 58.51 58.51 58.51 0 -0.21(-0.36%)
Feb 14, 2013 58.85 58.85 58.35 58.72 1,604,043 -0.10(-0.17%)
Feb 13, 2013 58.81 58.87 58.64 58.82 673,574 +0.24(+0.41%)
Feb 12, 2013 58.76 58.99 58.54 58.58 1,149,409 -0.19(-0.32%)
Feb 11, 2013 58.95 59.07 58.77 58.77 1,098,171 -0.19(-0.32%)
Feb 08, 2013 58.85 59.21 58.81 58.96 865,587 +0.23(+0.39%)
Feb 07, 2013 58.99 59.05 58.61 58.73 1,245,237 -0.11(-0.19%)
Feb 06, 2013 58.60 59.11 58.60 58.84 1,437,944 +0.23(+0.39%)
Feb 04, 2013 58.60 58.87 58.34 58.61 1,484,742 -0.29(-0.49%)
Feb 01, 2013 58.89 59.09 58.77 58.90 979,911 +0.25(+0.43%)
Jan 31, 2013 58.80 58.92 58.31 58.65 1,961,972 -0.22(-0.37%)
Jan 30, 2013 58.95 59.18 58.66 58.87 1,243,781 -0.08(-0.14%)
Jan 29, 2013 58.95 59.20 58.82 58.95 1,699,418 +0.00(+0.00%)
Jan 28, 2013 58.75 59.18 58.61 58.95 3,194,232 +0.47(+0.80%)
Jan 25, 2013 58.70 58.89 58.38 58.48 1,612,106 -0.03(-0.05%)
Jan 24, 2013 58.28 58.54 58.23 58.51 2,687,345 +0.29(+0.50%)
Jan 23, 2013 58.21 58.35 58.02 58.22 1,438,637 -0.18(-0.31%)
Jan 22, 2013 58.44 58.44 58.03 58.40 1,755,659 +0.06(+0.10%)
Jan 21, 2013 57.86 58.49 57.86 58.34 1,562,865 +0.48(+0.83%)
Jan 18, 2013 57.53 58.08 57.47 57.86 2,508,113 +0.44(+0.77%)
Jan 17, 2013 57.44 57.50 57.30 57.42 1,190,107 +0.00(+0.00%)
Jan 16, 2013 57.52 57.55 57.30 57.42 902,621 -0.28(-0.49%)
Jan 15, 2013 57.35 57.70 57.32 57.70 1,642,006 +0.06(+0.10%)
Jan 14, 2013 57.75 57.75 57.28 57.64 1,065,371 +0.03(+0.05%)
Jan 11, 2013 57.64 57.72 57.28 57.61 965,189 +0.05(+0.09%)
Jan 10, 2013 57.68 57.87 57.41 57.56 1,214,659 -0.06(-0.10%)
Jan 09, 2013 57.80 57.84 57.28 57.62 1,415,055 -0.15(-0.26%)
Jan 08, 2013 57.71 57.94 57.42 57.77 1,227,916 +0.12(+0.21%)
Jan 07, 2013 57.46 57.74 57.07 57.65 1,879,008 +0.06(+0.10%)
Jan 04, 2013 57.38 57.67 57.34 57.59 995,915 +0.25(+0.44%)
Jan 03, 2013 57.62 57.67 57.03 57.34 2,638,559 -0.16(-0.28%)
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.