Bank of Nova Scotia (TSX: BNS )

77.92 CAD +0.54 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 69.06 69.86 68.98 69.63 1,682,747 +0.50(+0.72%)
May 29, 2014 69.01 69.17 68.80 69.13 1,569,716 +0.31(+0.45%)
May 28, 2014 68.74 68.97 68.48 68.82 1,005,926 +0.05(+0.07%)
May 27, 2014 69.00 69.07 68.47 68.77 2,132,098 +0.77(+1.13%)
May 26, 2014 68.38 68.38 67.90 68.00 524,532 +0.04(+0.06%)
May 23, 2014 68.13 68.16 67.77 67.96 789,918 -0.04(-0.06%)
May 22, 2014 67.87 68.16 67.60 68.00 865,789 +0.41(+0.61%)
May 21, 2014 67.33 67.80 67.30 67.59 1,246,653 +0.32(+0.48%)
May 20, 2014 67.20 67.48 66.91 67.27 1,269,333 +0.24(+0.36%)
May 16, 2014 67.03 67.03 67.03 67.03 0 -0.50(-0.74%)
May 15, 2014 67.31 67.92 67.07 67.53 2,502,128 +0.56(+0.84%)
May 14, 2014 67.00 67.05 66.70 66.97 650,877 -0.01(-0.01%)
May 13, 2014 66.80 67.01 66.61 66.98 734,546 +0.10(+0.15%)
May 12, 2014 66.80 66.95 66.68 66.88 966,638 +0.10(+0.15%)
May 09, 2014 66.71 66.89 66.62 66.78 605,038 +0.07(+0.10%)
May 08, 2014 66.73 66.95 66.47 66.71 1,008,080 +0.15(+0.23%)
May 07, 2014 66.50 66.75 66.19 66.56 1,221,831 +0.12(+0.18%)
May 06, 2014 66.54 66.54 66.20 66.44 954,651 -0.09(-0.14%)
May 05, 2014 66.80 66.95 66.20 66.53 1,231,614 -0.42(-0.63%)
May 02, 2014 66.74 67.07 66.55 66.95 1,036,547 +0.33(+0.50%)
May 01, 2014 66.68 66.99 66.37 66.62 1,115,539 +0.02(+0.03%)
Apr 30, 2014 65.80 66.72 65.80 66.60 1,363,177 +0.68(+1.03%)
Apr 29, 2014 65.64 66.07 65.62 65.92 1,453,806 +0.30(+0.46%)
Apr 28, 2014 65.55 65.64 65.23 65.62 1,083,396 +0.18(+0.28%)
Apr 25, 2014 65.35 65.60 65.08 65.44 1,413,313 -0.15(-0.23%)
Apr 24, 2014 65.40 65.67 65.36 65.59 966,494 +0.19(+0.29%)
Apr 23, 2014 65.58 65.60 65.26 65.40 898,971 -0.07(-0.11%)
Apr 22, 2014 65.46 65.64 65.18 65.47 932,164 +0.01(+0.02%)
Apr 21, 2014 65.50 65.63 65.28 65.46 909,863 -0.04(-0.06%)
Apr 17, 2014 65.50 65.50 65.50 0 +0.35(+0.54%)
Apr 16, 2014 64.75 65.25 64.64 65.15 1,251,864 +0.52(+0.80%)
Apr 15, 2014 64.33 64.74 64.31 64.63 1,470,080 +0.27(+0.42%)
Apr 14, 2014 64.33 64.50 63.98 64.36 2,057,674 +0.12(+0.19%)
Apr 11, 2014 64.14 64.47 64.01 64.24 867,568 -0.02(-0.03%)
Apr 10, 2014 64.82 64.88 64.13 64.26 1,307,088 -0.66(-1.02%)
Apr 09, 2014 64.80 65.00 64.79 64.92 1,002,854 +0.03(+0.05%)
Apr 08, 2014 64.65 65.03 64.46 64.89 1,652,612 +0.23(+0.36%)
Apr 07, 2014 64.64 64.89 64.40 64.66 1,520,794 -0.23(-0.35%)
Apr 04, 2014 64.99 65.04 64.75 64.89 1,156,993 +0.03(+0.05%)
Apr 03, 2014 64.94 64.94 64.64 64.86 0 +0.09(+0.14%)
Apr 02, 2014 64.67 64.99 64.58 64.77 1,620,466 +0.10(+0.15%)
Apr 01, 2014 64.18 64.91 64.11 64.67 1,996,552 +0.64(+1.00%)
Mar 31, 2014 63.84 64.31 63.71 64.03 0 +0.43(+0.68%)
Mar 28, 2014 63.70 63.94 63.55 63.60 2,042,710 -0.62(-0.97%)
Mar 27, 2014 64.82 64.85 64.02 64.22 1,511,296 -0.43(-0.67%)
Mar 26, 2014 64.90 65.08 64.48 64.65 1,463,421 -0.18(-0.28%)
Mar 25, 2014 65.05 65.19 64.82 64.83 1,198,351 -0.03(-0.05%)
Mar 24, 2014 65.08 65.34 64.68 64.86 1,752,027 +0.00(+0.00%)
Mar 21, 2014 64.62 65.02 64.62 64.86 3,724,192 +0.10(+0.15%)
Mar 20, 2014 64.67 64.88 64.41 64.76 1,313,957 +0.08(+0.12%)
Mar 19, 2014 64.90 64.96 64.51 64.68 0 -0.15(-0.23%)
Mar 18, 2014 64.59 64.95 64.50 64.83 0 +0.38(+0.59%)
Mar 17, 2014 64.46 64.72 64.27 64.45 1,218,004 +0.10(+0.16%)
Mar 14, 2014 64.41 64.70 64.21 64.35 1,528,299 -0.26(-0.40%)
Mar 13, 2014 65.21 65.31 64.32 64.61 1,553,213 -0.51(-0.78%)
Mar 12, 2014 64.53 65.17 64.50 65.12 1,888,638 +0.30(+0.46%)
Mar 11, 2014 64.00 64.92 63.83 64.82 0 +0.84(+1.31%)
Mar 10, 2014 63.64 64.15 63.50 63.98 1,191,173 +0.37(+0.58%)
Mar 07, 2014 63.93 63.99 63.51 63.61 1,122,762 -0.08(-0.13%)
Mar 06, 2014 63.87 63.94 63.69 63.69 1,459,704 -0.03(-0.05%)
Mar 05, 2014 63.46 63.74 63.07 63.72 1,894,193 +0.60(+0.95%)
Mar 04, 2014 63.22 63.68 62.55 63.12 2,361,691 +0.09(+0.14%)
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.