Bank of Nova Scotia (TSX: BNS )

81.43 CAD -0.08 (-0.10%)
Streaming Delayed Price Updated: 4:17 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 44.25 44.50 43.10 43.42 3,583,443 -0.82(-1.85%)
Jun 29, 2009 43.38 44.30 43.20 44.24 2,448,007 +1.24(+2.88%)
Jun 26, 2009 41.55 43.28 41.40 43.00 3,977,580 +1.19(+2.85%)
Jun 25, 2009 40.59 41.81 41.11 41.81 3,055,079 +1.08(+2.65%)
Jun 24, 2009 40.80 41.27 40.47 40.73 3,257,899 +0.26(+0.64%)
Jun 23, 2009 40.80 41.07 40.21 40.47 3,384,564 -0.33(-0.81%)
Jun 22, 2009 40.65 41.30 40.55 40.80 3,823,264 -0.50(-1.21%)
Jun 19, 2009 40.55 41.30 40.30 41.30 4,931,929 +1.00(+2.48%)
Jun 18, 2009 39.28 40.30 39.01 40.30 4,084,997 +1.03(+2.62%)
Jun 17, 2009 39.45 40.06 39.26 39.27 3,075,570 -0.40(-1.01%)
Jun 16, 2009 40.30 40.40 39.45 39.67 1,916,929 -0.36(-0.90%)
Jun 15, 2009 40.45 40.45 39.65 40.03 1,782,065 -0.61(-1.50%)
Jun 12, 2009 40.50 40.91 40.19 40.64 2,029,401 +0.10(+0.25%)
Jun 11, 2009 40.07 40.64 40.02 40.54 2,036,802 +0.14(+0.35%)
Jun 10, 2009 40.62 40.62 39.78 40.40 2,854,400 +0.14(+0.35%)
Jun 09, 2009 40.63 40.69 39.98 40.26 2,205,495 -0.21(-0.52%)
Jun 08, 2009 39.60 40.47 39.82 40.47 2,128,897 +0.32(+0.80%)
Jun 05, 2009 40.00 40.19 39.60 40.15 2,931,100 +0.39(+0.98%)
Jun 04, 2009 38.80 39.88 38.80 39.76 3,540,225 +1.06(+2.74%)
Jun 03, 2009 39.34 39.48 38.70 38.70 2,509,910 -1.15(-2.89%)
Jun 02, 2009 39.24 39.85 39.03 39.85 2,777,778 +0.62(+1.58%)
Jun 01, 2009 38.97 39.57 38.61 39.23 3,786,063 +1.05(+2.75%)
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%)
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.