Bank of Nova Scotia (TSX: BNS )

83.92 CAD -0.73 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 44.34 44.72 44.16 44.18 3,037,656 +0.00(+0.00%)
May 30, 2006 44.10 44.34 43.83 44.18 2,387,238 +1.28(+2.98%)
May 26, 2006 43.40 43.40 42.80 42.90 1,784,194 +0.07(+0.16%)
May 25, 2006 42.56 42.83 42.39 42.83 2,213,298 +0.70(+1.66%)
May 24, 2006 41.90 42.50 41.55 42.13 2,431,645 +0.26(+0.62%)
May 23, 2006 42.75 42.75 41.79 41.87 3,418,531 -0.91(-2.13%)
May 22, 2006 42.78 42.78 42.78 42.78 0 +0.00(+0.00%)
May 19, 2006 43.00 43.24 42.55 42.78 1,717,769 -0.24(-0.56%)
May 18, 2006 43.40 43.48 42.54 43.02 2,097,738 -0.28(-0.65%)
May 17, 2006 43.64 43.64 43.02 43.30 2,249,740 -0.34(-0.78%)
May 16, 2006 44.30 44.61 43.42 43.64 1,956,011 -0.66(-1.49%)
May 15, 2006 43.75 44.48 43.50 44.30 1,422,336 +0.50(+1.14%)
May 12, 2006 43.55 44.23 42.25 43.80 2,499,242 +0.25(+0.57%)
May 11, 2006 44.79 44.84 43.37 43.55 2,201,132 -1.20(-2.68%)
May 10, 2006 44.70 45.13 44.40 44.75 1,624,916 +0.05(+0.11%)
May 09, 2006 45.30 45.36 44.57 44.70 2,298,996 -0.72(-1.59%)
May 08, 2006 45.80 46.00 45.08 45.42 2,084,844 -0.38(-0.83%)
May 05, 2006 45.10 45.84 45.10 45.80 1,755,751 +0.73(+1.62%)
May 04, 2006 45.47 45.48 45.07 45.07 1,208,182 -0.58(-1.27%)
May 03, 2006 46.23 46.23 45.25 45.65 1,853,811 -0.37(-0.80%)
May 02, 2006 46.05 46.16 45.93 46.02 1,445,290 -0.24(-0.52%)
May 01, 2006 46.63 46.68 46.05 46.26 915,342 -0.26(-0.56%)
Apr 28, 2006 46.52 46.52 46.52 46.52 0 -0.29(-0.62%)
Apr 27, 2006 46.62 46.97 46.42 46.81 1,360,353 +0.19(+0.41%)
Apr 26, 2006 46.53 46.95 46.39 46.62 2,339,054 +0.23(+0.50%)
Apr 25, 2006 46.22 46.53 46.15 46.39 2,236,947 +0.26(+0.56%)
Apr 24, 2006 46.25 46.25 45.95 46.13 1,032,331 -0.03(-0.06%)
Apr 21, 2006 46.30 46.40 46.03 46.16 1,594,023 +0.11(+0.24%)
Apr 20, 2006 45.93 46.32 45.82 46.05 2,499,121 +0.12(+0.26%)
Apr 19, 2006 46.10 46.38 45.78 45.93 1,763,946 -0.13(-0.28%)
Apr 18, 2006 46.02 46.24 46.00 46.06 1,885,900 +0.05(+0.11%)
Apr 17, 2006 45.65 46.10 45.65 46.01 902,191 +0.36(+0.79%)
Apr 13, 2006 45.23 45.70 45.03 45.65 1,790,244 +0.42(+0.93%)
Apr 12, 2006 45.90 45.98 45.22 45.23 2,250,862 -0.67(-1.46%)
Apr 11, 2006 46.08 46.15 45.26 45.90 2,627,486 -0.18(-0.39%)
Apr 10, 2006 46.44 46.44 46.05 46.08 1,441,443 -0.36(-0.78%)
Apr 07, 2006 46.34 46.49 46.18 46.44 1,044,627 -0.11(-0.24%)
Apr 06, 2006 46.35 46.59 46.20 46.55 1,781,396 -0.01(-0.02%)
Apr 05, 2006 46.30 46.63 46.16 46.56 1,068,986 +0.03(+0.06%)
Apr 04, 2006 46.85 46.85 46.30 46.53 1,562,502 -0.27(-0.58%)
Apr 03, 2006 47.10 47.19 46.57 46.80 2,711,676 -0.02(-0.04%)
Mar 31, 2006 47.31 47.48 46.72 46.82 4,308,215 -1.04(-2.17%)
Mar 30, 2006 47.80 47.92 47.65 47.86 2,011,438 +0.11(+0.23%)
Mar 29, 2006 47.50 47.75 47.41 47.75 1,941,486 +0.34(+0.72%)
Mar 28, 2006 47.42 47.52 47.25 47.41 3,182,535 +0.01(+0.02%)
Mar 27, 2006 47.26 47.51 47.10 47.40 2,229,947 +0.00(+0.00%)
Mar 24, 2006 47.11 47.47 47.01 47.40 1,542,695 -0.33(-0.69%)
Mar 21, 2006 47.52 47.78 47.34 47.73 1,368,002 +0.31(+0.65%)
Mar 20, 2006 47.35 47.68 47.27 47.42 1,525,946 +0.24(+0.51%)
Mar 17, 2006 47.90 47.90 47.18 47.18 6,619,979 -0.57(-1.19%)
Mar 16, 2006 48.08 48.14 47.60 47.75 2,290,886 -0.17(-0.35%)
Mar 15, 2006 47.99 48.14 47.81 47.92 1,461,825 -0.19(-0.39%)
Mar 14, 2006 47.75 48.19 47.51 48.11 2,426,512 +0.36(+0.75%)
Mar 13, 2006 47.68 48.04 47.51 47.75 1,273,233 +0.08(+0.17%)
Mar 10, 2006 47.30 47.80 47.25 47.67 2,163,243 +0.46(+0.97%)
Mar 09, 2006 46.89 47.28 46.65 47.21 2,008,632 +0.62(+1.33%)
Mar 08, 2006 46.40 46.73 46.35 46.59 1,586,654 +0.02(+0.04%)
Mar 07, 2006 46.50 46.90 46.30 46.57 2,134,644 -0.17(-0.36%)
Mar 06, 2006 47.38 47.39 46.74 46.74 2,376,300 -0.51(-1.08%)
Mar 03, 2006 47.70 47.70 47.08 47.25 3,024,993 -0.49(-1.03%)
Mar 02, 2006 47.79 47.95 47.55 47.74 2,463,108 +0.19(+0.40%)
Mar 01, 2006 48.19 48.29 47.51 47.55 3,023,488 -0.15(-0.31%)
Feb 28, 2006 48.65 48.65 47.55 47.70 3,725,832 -0.89(-1.83%)
Feb 27, 2006 48.00 48.67 47.97 48.59 2,796,910 +0.64(+1.33%)
Feb 24, 2006 48.04 48.18 47.68 47.95 1,944,082 +0.10(+0.21%)
Feb 23, 2006 47.50 48.20 47.50 47.85 3,054,317 +0.36(+0.76%)
Feb 22, 2006 46.90 47.49 46.81 47.49 2,455,399 +0.58(+1.24%)
Feb 21, 2006 47.16 47.23 46.88 46.91 1,532,965 -0.25(-0.53%)
Feb 17, 2006 47.20 47.20 46.99 47.16 1,564,777 -0.01(-0.02%)
Feb 16, 2006 47.10 47.33 46.96 47.17 1,882,410 +0.07(+0.15%)
Feb 15, 2006 46.79 47.12 46.62 47.10 2,059,051 +0.38(+0.81%)
Feb 14, 2006 46.95 46.99 46.66 46.72 1,986,778 -0.20(-0.43%)
Feb 13, 2006 46.80 46.99 46.66 46.92 1,762,314 +0.00(+0.00%)
Feb 10, 2006 47.10 47.15 46.80 46.92 1,688,186 +0.00(+0.00%)
Feb 09, 2006 46.90 47.15 46.71 46.92 1,726,445 +0.28(+0.60%)
Feb 08, 2006 47.15 47.23 46.64 46.64 1,755,810 +0.39(+0.84%)
Feb 07, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Feb 06, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Feb 03, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Feb 02, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Feb 01, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Jan 31, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Jan 30, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Jan 27, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Jan 26, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Jan 25, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Jan 24, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Jan 23, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Jan 20, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Jan 19, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Jan 18, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Jan 17, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Jan 13, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Jan 12, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Jan 11, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Jan 10, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Jan 09, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Jan 06, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Jan 05, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Jan 04, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Jan 03, 2006 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Dec 30, 2005 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Dec 29, 2005 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Dec 28, 2005 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Dec 23, 2005 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Dec 22, 2005 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Dec 21, 2005 46.20 46.45 45.90 46.25 1,213,298 +0.00(+0.00%)
Dec 20, 2005 46.20 46.45 45.90 46.25 1,213,298 +0.34(+0.74%)
Dec 19, 2005 45.95 46.25 45.65 45.91 1,237,985 +0.16(+0.35%)
Dec 16, 2005 45.34 45.75 45.07 45.75 6,253,178 +0.86(+1.92%)
Dec 15, 2005 45.30 45.44 44.79 44.89 2,813,596 -0.21(-0.47%)
Dec 14, 2005 45.50 45.50 45.07 45.10 1,982,966 -0.20(-0.44%)
Dec 13, 2005 45.70 45.90 45.17 45.30 2,084,919 -0.35(-0.77%)
Dec 12, 2005 46.19 46.19 45.49 45.65 1,873,035 -0.25(-0.54%)
Dec 09, 2005 46.00 46.32 45.80 45.90 1,931,360 -0.10(-0.22%)
Dec 08, 2005 46.64 46.64 45.92 46.00 1,672,141 -0.51(-1.10%)
Dec 07, 2005 46.22 46.52 45.91 46.51 2,497,216 +0.36(+0.78%)
Dec 06, 2005 45.65 46.24 45.61 46.15 2,830,306 +0.62(+1.36%)
Dec 05, 2005 45.29 45.78 45.16 45.53 1,966,718 +0.28(+0.62%)
Dec 02, 2005 45.30 45.40 44.77 45.25 1,559,908 +0.25(+0.56%)
Dec 01, 2005 45.00 45.38 44.30 45.00 2,404,261 +0.34(+0.76%)
Nov 30, 2005 46.25 46.25 44.60 44.66 4,045,419 -1.41(-3.06%)
Nov 29, 2005 47.50 47.72 45.50 46.07 3,565,827 -1.02(-2.17%)
Nov 28, 2005 47.20 47.91 47.00 47.09 1,823,937 +0.09(+0.19%)
Nov 25, 2005 47.30 47.30 46.73 47.00 1,460,130 +0.75(+1.62%)
Nov 23, 2005 45.77 46.25 45.50 46.25 1,508,182 +0.36(+0.78%)
Nov 22, 2005 45.35 45.95 45.30 45.89 1,354,814 +0.64(+1.41%)
Nov 21, 2005 45.00 45.25 44.68 45.25 1,652,317 +0.57(+1.28%)
Nov 18, 2005 44.80 45.09 44.65 44.68 1,246,319 -0.06(-0.13%)
Nov 17, 2005 44.15 44.80 44.01 44.74 1,456,649 +0.51(+1.15%)
Nov 16, 2005 43.92 44.26 43.87 44.23 1,798,654 +0.36(+0.82%)
Nov 15, 2005 44.10 44.30 43.81 43.87 1,047,567 -0.36(-0.81%)
Nov 14, 2005 44.00 44.38 43.90 44.23 1,109,848 +0.04(+0.09%)
Nov 11, 2005 43.98 44.19 43.82 44.19 1,006,715 +0.37(+0.84%)
Nov 10, 2005 43.88 44.20 43.75 43.82 1,663,294 -0.06(-0.14%)
Nov 09, 2005 43.15 43.88 43.11 43.88 1,471,052 +0.49(+1.13%)
Nov 08, 2005 43.68 43.68 43.06 43.39 1,854,573 -0.31(-0.71%)
Nov 07, 2005 43.49 43.85 43.36 43.70 2,012,908 +0.20(+0.46%)
Nov 04, 2005 43.12 43.50 43.05 43.50 1,295,470 +0.25(+0.58%)
Nov 03, 2005 43.23 43.35 43.06 43.25 1,288,722 -0.08(-0.18%)
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.