Bank of Nova Scotia (TSX: BNS )

80.98 CAD +0.99 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 54.15 54.44 53.71 53.81 1,791,819 -0.34(-0.63%)
May 30, 2007 53.95 54.35 53.61 54.15 2,442,686 -0.10(-0.18%)
May 29, 2007 53.70 54.67 53.70 54.25 3,791,629 +0.69(+1.29%)
May 25, 2007 53.65 53.87 53.51 53.56 2,887,763 +0.05(+0.09%)
May 24, 2007 54.16 54.26 53.45 53.51 1,889,356 -0.43(-0.80%)
May 23, 2007 54.00 54.04 53.59 53.94 1,641,826 +0.15(+0.28%)
May 22, 2007 53.90 54.11 53.76 53.79 1,377,803 -0.19(-0.35%)
May 21, 2007 54.48 54.48 53.86 53.98 1,436,305 +0.00(+0.00%)
May 18, 2007 54.48 54.48 53.86 53.98 1,436,305 -0.50(-0.92%)
May 17, 2007 54.24 54.48 53.81 54.48 1,238,981 +0.24(+0.44%)
May 16, 2007 53.50 54.24 53.49 54.24 1,542,045 +0.44(+0.82%)
May 15, 2007 53.50 53.80 53.32 53.80 1,311,553 +0.46(+0.86%)
May 14, 2007 53.08 53.55 52.80 53.34 1,459,522 +0.41(+0.77%)
May 11, 2007 52.57 53.06 52.50 52.93 2,524,185 +0.20(+0.38%)
May 10, 2007 53.05 53.12 52.71 52.73 1,774,418 -0.39(-0.73%)
May 09, 2007 53.30 53.41 52.80 53.12 1,654,716 -0.36(-0.67%)
May 08, 2007 53.53 53.53 53.11 53.48 1,711,224 -0.05(-0.09%)
May 07, 2007 53.75 53.92 53.20 53.53 920,660 -0.11(-0.21%)
May 04, 2007 53.24 54.01 53.24 53.64 2,205,753 +0.52(+0.98%)
May 03, 2007 53.09 53.43 52.75 53.12 2,355,467 +0.42(+0.80%)
May 02, 2007 52.53 52.76 52.26 52.70 1,863,719 -0.10(-0.19%)
May 01, 2007 53.39 53.69 52.70 52.80 1,530,256 -0.59(-1.11%)
Apr 30, 2007 54.20 54.22 53.26 53.39 2,442,338 -0.81(-1.49%)
Apr 27, 2007 53.76 54.23 53.61 54.20 1,564,477 +0.20(+0.37%)
Apr 26, 2007 53.92 54.53 53.90 54.00 1,280,943 -0.14(-0.26%)
Apr 25, 2007 54.15 54.23 53.90 54.14 1,562,671 +0.14(+0.26%)
Apr 24, 2007 53.90 54.73 53.90 54.00 1,751,163 +0.00(+0.00%)
Apr 23, 2007 54.16 54.17 53.80 54.00 1,312,443 +0.07(+0.13%)
Apr 20, 2007 54.06 54.07 53.65 53.93 1,498,802 +0.25(+0.47%)
Apr 19, 2007 53.70 54.05 53.62 53.68 1,138,977 -0.41(-0.76%)
Apr 18, 2007 53.31 54.12 53.31 54.09 1,850,736 +0.55(+1.03%)
Apr 17, 2007 53.41 53.69 53.27 53.54 1,619,842 +0.13(+0.24%)
Apr 16, 2007 52.93 53.62 52.93 53.41 1,961,738 +0.48(+0.91%)
Apr 13, 2007 53.20 53.33 52.85 52.93 1,725,974 -0.21(-0.40%)
Apr 12, 2007 53.20 53.48 53.02 53.14 2,133,711 -0.06(-0.11%)
Apr 11, 2007 53.33 53.46 53.20 53.20 1,176,031 +0.00(+0.00%)
Apr 10, 2007 53.84 53.87 53.13 53.20 1,647,093 -0.53(-0.99%)
Apr 09, 2007 53.79 53.95 53.66 53.73 1,287,782 +0.20(+0.37%)
Apr 05, 2007 53.80 53.82 53.50 53.53 1,255,574 -0.17(-0.32%)
Apr 04, 2007 53.73 53.77 53.52 53.70 1,322,009 +0.08(+0.15%)
Apr 03, 2007 53.60 53.90 53.37 53.62 2,393,716 +0.25(+0.47%)
Apr 02, 2007 53.35 53.50 53.21 53.37 1,279,334 +0.18(+0.34%)
Mar 30, 2007 53.76 53.80 53.05 53.19 2,306,108 -0.91(-1.68%)
Mar 29, 2007 54.00 54.10 53.77 54.10 1,710,209 +0.47(+0.88%)
Mar 28, 2007 53.81 53.94 53.53 53.63 2,081,349 -0.37(-0.69%)
Mar 27, 2007 54.00 54.15 53.86 54.00 1,862,838 -0.10(-0.18%)
Mar 26, 2007 54.49 54.50 53.95 54.10 2,089,760 +0.00(+0.00%)
Mar 23, 2007 53.86 54.36 53.45 54.10 1,853,493 +0.26(+0.48%)
Mar 22, 2007 54.30 54.50 53.65 53.84 1,720,153 -0.45(-0.83%)
Mar 21, 2007 53.50 54.30 53.44 54.29 1,715,408 +0.70(+1.31%)
Mar 20, 2007 53.45 53.96 53.30 53.59 2,460,778 +0.08(+0.15%)
Mar 19, 2007 53.24 53.55 52.91 53.51 1,870,857 +0.64(+1.21%)
Mar 16, 2007 52.66 53.07 52.55 52.87 4,452,282 +0.21(+0.40%)
Mar 15, 2007 52.60 52.87 52.21 52.66 1,836,031 +0.32(+0.61%)
Mar 14, 2007 52.22 52.58 51.80 52.34 2,031,603 -0.03(-0.06%)
Mar 13, 2007 53.00 53.06 52.29 52.37 2,065,464 -0.63(-1.19%)
Mar 12, 2007 52.57 53.14 52.57 53.00 1,677,960 +0.25(+0.47%)
Mar 09, 2007 52.25 52.87 52.25 52.75 2,350,707 +0.50(+0.96%)
Mar 08, 2007 51.85 52.30 51.85 52.25 1,820,517 +0.57(+1.10%)
Mar 07, 2007 50.85 51.68 50.51 51.68 2,484,798 +1.05(+2.07%)
Mar 06, 2007 50.49 50.88 50.15 50.63 2,514,683 +0.95(+1.91%)
Mar 05, 2007 49.52 50.00 49.50 49.68 1,777,493 -0.45(-0.90%)
Mar 02, 2007 49.90 50.30 49.55 50.13 1,710,334 +0.21(+0.42%)
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.