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 29, 2009 38.20 38.40 36.95 38.18 4,125,339 +0.28(+0.74%)
May 28, 2009 38.50 38.91 37.76 37.90 4,871,125 +0.15(+0.40%)
May 27, 2009 38.95 38.95 37.66 37.75 3,279,816 -1.06(-2.73%)
May 26, 2009 36.74 38.88 36.51 38.81 7,046,178 +2.02(+5.49%)
May 25, 2009 36.14 36.79 36.10 36.79 1,182,563 +0.82(+2.28%)
May 22, 2009 35.80 36.15 35.17 35.97 1,986,955 +0.44(+1.24%)
May 21, 2009 36.20 36.38 35.48 35.53 2,864,169 -1.28(-3.48%)
May 20, 2009 36.40 37.18 36.36 36.81 3,470,933 +0.55(+1.52%)
May 19, 2009 36.44 36.52 35.93 36.26 2,482,982 +0.92(+2.60%)
May 17, 2009 35.50 35.89 35.34 35.34 408,261 +0.26(+0.74%)
May 15, 2009 35.50 35.89 34.75 35.08 1,602,440 -0.32(-0.90%)
May 14, 2009 34.75 35.97 34.61 35.40 2,976,140 +0.54(+1.55%)
May 13, 2009 35.90 36.10 34.58 34.86 3,383,406 -1.71(-4.68%)
May 12, 2009 37.20 37.29 35.88 36.57 2,731,985 -0.53(-1.43%)
May 11, 2009 37.00 37.44 36.79 37.10 1,977,706 -0.56(-1.49%)
May 08, 2009 36.87 37.74 36.35 37.66 3,033,259 +1.54(+4.26%)
May 07, 2009 39.00 39.00 36.12 36.12 3,877,660 -1.29(-3.45%)
May 06, 2009 36.52 37.75 36.40 37.41 4,634,172 +1.11(+3.06%)
May 05, 2009 35.35 36.69 35.07 36.30 4,257,937 +0.83(+2.34%)
May 04, 2009 34.40 35.47 34.73 35.47 3,021,790 +1.58(+4.66%)
May 01, 2009 34.01 34.22 33.75 33.89 2,394,215 -0.05(-0.15%)
Apr 30, 2009 35.42 35.85 33.93 33.94 4,562,628 -1.03(-2.95%)
Apr 29, 2009 34.56 35.16 34.38 34.97 2,200,724 +0.69(+2.01%)
Apr 28, 2009 33.52 34.52 33.52 34.28 2,040,262 +0.19(+0.56%)
Apr 27, 2009 34.20 35.02 34.01 34.09 3,884,029 -1.08(-3.07%)
Apr 24, 2009 34.74 35.30 34.51 35.17 7,346,486 +0.60(+1.74%)
Apr 23, 2009 34.00 34.57 33.72 34.57 2,985,149 +0.83(+2.46%)
Apr 22, 2009 33.98 35.22 33.61 33.74 4,588,706 -0.59(-1.72%)
Apr 21, 2009 32.00 34.33 31.80 34.33 7,012,916 +1.81(+5.57%)
Apr 20, 2009 33.49 33.49 32.51 32.52 3,672,752 -1.25(-3.70%)
Apr 17, 2009 33.48 34.72 33.33 33.77 6,754,510 +0.43(+1.29%)
Apr 16, 2009 33.32 33.35 32.52 33.34 4,867,309 +0.43(+1.31%)
Apr 15, 2009 32.61 33.00 32.22 32.91 3,193,004 -0.05(-0.15%)
Apr 14, 2009 32.98 33.50 32.50 32.96 6,284,368 +0.15(+0.46%)
Apr 13, 2009 32.17 32.87 32.01 32.81 3,711,019 +0.35(+1.08%)
Apr 09, 2009 31.96 32.46 30.58 32.46 2,837,865 +1.25(+4.01%)
Apr 08, 2009 30.60 32.56 30.58 31.21 2,665,917 +0.45(+1.46%)
Apr 07, 2009 31.35 32.13 30.76 30.76 3,289,901 -0.94(-2.97%)
Apr 06, 2009 31.89 32.13 31.70 31.70 4,267,441 -0.43(-1.34%)
Apr 03, 2009 33.00 32.56 30.58 32.13 7,408,044 -0.43(-1.32%)
Apr 02, 2009 33.00 32.56 32.13 32.56 7,527,394 +0.43(+1.34%)
Apr 01, 2009 30.49 32.13 31.07 32.13 4,250,571 +1.06(+3.41%)
Mar 31, 2009 30.85 31.07 30.58 31.07 5,026,761 +0.49(+1.60%)
Mar 30, 2009 31.00 32.43 30.58 30.58 4,012,806 -1.14(-3.59%)
Mar 26, 2009 32.25 31.72 31.68 31.72 5,292,810 +0.04(+0.13%)
Mar 25, 2009 32.65 32.43 31.68 31.68 4,335,945 -0.75(-2.31%)
Mar 24, 2009 32.69 33.06 32.43 32.43 4,006,903 -0.63(-1.91%)
Mar 23, 2009 31.98 33.06 32.32 33.06 4,767,398 +2.41(+7.86%)
Mar 20, 2009 31.45 31.21 30.65 30.65 4,332,069 -0.56(-1.79%)
Mar 19, 2009 32.52 32.53 31.15 31.21 3,951,779 -1.06(-3.28%)
Mar 18, 2009 31.39 32.27 31.70 32.27 4,512,955 +0.57(+1.80%)
Mar 17, 2009 31.25 31.70 30.75 31.70 3,670,469 +0.95(+3.09%)
Mar 16, 2009 30.55 31.69 30.25 30.75 4,868,757 +0.50(+1.65%)
Mar 13, 2009 30.25 30.40 29.20 30.25 3,137,787 +0.20(+0.67%)
Mar 12, 2009 28.75 30.27 28.29 30.05 5,453,020 +1.05(+3.62%)
Mar 11, 2009 28.82 29.80 28.14 29.00 4,787,355 +0.30(+1.05%)
Mar 10, 2009 26.38 28.70 25.91 28.70 5,780,832 +3.15(+12.33%)
Mar 09, 2009 25.74 26.42 25.28 25.55 2,615,027 -0.49(-1.88%)
Mar 06, 2009 26.33 26.75 25.52 26.04 3,392,577 -0.17(-0.65%)
Mar 05, 2009 27.03 27.26 26.00 26.21 3,117,035 -1.38(-5.00%)
Mar 04, 2009 27.87 27.95 26.66 27.59 4,281,046 +0.56(+2.07%)
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.