Bank of Nova Scotia (TSX: BNS )

79.37 CAD -1.44 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 59.11 59.18 58.73 59.04 2,921,799 -0.19(-0.32%)
May 30, 2013 59.30 59.35 59.03 59.23 1,591,729 -0.07(-0.12%)
May 29, 2013 59.24 59.38 58.95 59.30 2,915,466 -0.31(-0.52%)
May 28, 2013 59.45 59.62 58.94 59.61 4,475,090 +0.00(+0.00%)
May 27, 2013 59.60 59.74 59.33 59.61 794,608 +0.27(+0.46%)
May 24, 2013 59.00 59.34 58.96 59.34 1,642,486 +0.11(+0.19%)
May 23, 2013 59.00 59.49 58.85 59.23 1,402,252 -0.26(-0.44%)
May 22, 2013 59.90 60.15 59.23 59.49 2,221,925 -0.25(-0.42%)
May 21, 2013 59.00 59.92 58.81 59.74 2,753,580 +0.98(+1.67%)
May 17, 2013 58.76 58.76 58.76 0 +0.39(+0.67%)
May 16, 2013 58.45 58.78 58.12 58.37 1,582,810 +0.17(+0.29%)
May 15, 2013 58.70 58.94 57.78 58.20 2,524,916 -0.80(-1.36%)
May 13, 2013 59.22 59.27 58.54 59.00 1,627,165 -0.08(-0.14%)
May 10, 2013 59.18 59.20 58.82 59.08 1,310,270 +0.08(+0.14%)
May 09, 2013 59.45 59.59 58.90 59.00 1,571,194 -0.38(-0.64%)
May 08, 2013 59.18 59.42 58.97 59.38 1,679,955 +0.36(+0.61%)
May 07, 2013 58.82 59.21 58.61 59.02 2,033,327 +0.35(+0.60%)
May 06, 2013 58.69 58.84 58.41 58.67 932,059 +0.25(+0.43%)
May 03, 2013 58.94 59.00 58.37 58.42 994,491 -0.12(-0.20%)
May 02, 2013 57.81 58.79 57.73 58.54 1,701,664 +0.71(+1.23%)
May 01, 2013 58.20 58.35 57.50 57.83 1,870,164 -0.26(-0.45%)
Apr 30, 2013 57.50 58.29 57.02 58.09 2,519,288 +0.61(+1.06%)
Apr 29, 2013 57.25 57.66 56.85 57.48 1,632,926 +0.58(+1.02%)
Apr 26, 2013 56.76 57.21 56.85 56.90 1,463,496 -0.07(-0.12%)
Apr 25, 2013 57.10 57.10 56.67 56.97 1,909,277 +0.02(+0.04%)
Apr 24, 2013 56.76 57.00 56.34 56.95 1,991,898 +0.34(+0.60%)
Apr 23, 2013 56.98 57.11 56.55 56.61 1,893,770 -0.08(-0.14%)
Apr 22, 2013 57.25 57.28 56.64 56.69 1,753,908 -0.26(-0.46%)
Apr 19, 2013 56.60 57.00 56.42 56.95 2,098,376 +0.18(+0.32%)
Apr 18, 2013 57.35 57.36 56.65 56.77 1,530,492 -0.06(-0.11%)
Apr 17, 2013 57.54 57.73 56.80 56.83 2,176,612 -0.87(-1.51%)
Apr 16, 2013 57.08 57.74 56.85 57.70 1,511,024 +0.82(+1.44%)
Apr 15, 2013 57.52 57.90 56.80 56.88 1,646,576 -0.83(-1.44%)
Apr 12, 2013 57.83 58.05 57.54 57.71 1,393,098 -0.19(-0.33%)
Apr 11, 2013 58.56 58.56 57.80 57.90 1,913,996 -0.49(-0.84%)
Apr 10, 2013 57.72 58.67 57.56 58.39 2,747,665 +1.02(+1.78%)
Apr 09, 2013 57.36 57.82 57.03 57.37 2,364,180 +0.34(+0.60%)
Apr 08, 2013 56.94 57.10 56.44 57.03 1,827,772 +0.13(+0.23%)
Apr 05, 2013 57.15 57.35 56.43 56.90 2,293,011 -0.84(-1.45%)
Apr 04, 2013 58.15 58.15 57.21 57.74 2,111,778 -0.34(-0.59%)
Apr 03, 2013 59.07 59.10 57.87 58.08 2,830,594 -1.01(-1.71%)
Apr 02, 2013 59.06 59.11 58.88 59.09 1,720,943 +0.14(+0.24%)
Apr 01, 2013 59.08 59.25 58.87 58.95 1,113,026 -0.16(-0.27%)
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 59.76 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%)
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.