Skip to main content

Bank of Nova Scotia (TSX: BNS )

70.31 +0.89 (+1.28%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 45.60 46.51 45.59 45.92 2,129,888 +0.12(+0.26%)
Jul 30, 2009 45.90 45.93 45.23 45.80 2,220,970 +0.79(+1.76%)
Jul 29, 2009 44.91 45.62 44.73 45.01 3,071,096 -0.19(-0.42%)
Jul 28, 2009 45.60 46.30 45.00 45.20 2,821,489 -0.90(-1.95%)
Jul 27, 2009 45.00 46.39 45.33 46.10 3,834,547 +0.77(+1.70%)
Jul 24, 2009 43.88 45.45 43.37 45.33 4,645,176 +1.51(+3.45%)
Jul 23, 2009 42.97 43.94 42.85 43.82 3,306,421 +0.87(+2.03%)
Jul 22, 2009 42.70 43.50 42.68 42.95 2,557,791 -0.05(-0.12%)
Jul 21, 2009 43.45 43.45 42.72 43.00 2,314,364 -0.15(-0.35%)
Jul 20, 2009 43.22 43.52 42.82 43.15 1,512,807 +0.15(+0.35%)
Jul 17, 2009 43.11 43.15 42.65 43.00 1,385,763 -0.05(-0.12%)
Jul 16, 2009 43.07 43.40 42.90 43.05 1,474,447 -0.26(-0.60%)
Jul 15, 2009 42.60 43.52 42.55 43.31 2,494,646 +1.17(+2.78%)
Jul 14, 2009 41.90 42.29 41.45 42.14 2,468,651 +0.65(+1.57%)
Jul 13, 2009 40.73 41.49 40.67 41.49 2,460,604 +1.02(+2.52%)
Jul 10, 2009 40.00 40.61 39.65 40.47 2,109,812 +0.25(+0.62%)
Jul 09, 2009 40.40 40.50 39.60 40.22 2,316,240 -0.01(-0.02%)
Jul 08, 2009 40.90 41.56 39.62 40.23 3,622,502 -1.16(-2.80%)
Jul 07, 2009 42.66 42.98 41.32 41.39 2,705,877 -1.31(-3.07%)
Jul 06, 2009 42.90 43.29 42.31 42.70 2,015,697 -0.70(-1.61%)
Jul 03, 2009 42.80 43.48 42.70 43.40 1,300,991 +0.17(+0.39%)
Jul 02, 2009 43.42 43.87 42.92 43.23 5,096,770 -0.19(-0.44%)
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%)
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.