Skip to main content

Bank of Nova Scotia (TSX: BNS )

70.11 +0.69 (+0.99%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 74.28 74.93 73.77 74.01 2,243,721 -0.34(-0.46%)
Jul 30, 2014 74.09 74.41 74.02 74.35 2,083,431 +0.51(+0.69%)
Jul 29, 2014 74.00 74.31 73.83 73.84 1,301,385 +0.04(+0.05%)
Jul 28, 2014 73.50 73.96 73.42 73.80 1,142,401 +0.27(+0.37%)
Jul 25, 2014 73.31 74.05 73.30 73.53 1,383,355 +0.23(+0.31%)
Jul 24, 2014 73.21 73.44 72.94 73.30 1,020,595 +0.19(+0.26%)
Jul 23, 2014 73.27 73.28 72.88 73.11 1,337,616 -0.21(-0.29%)
Jul 22, 2014 72.87 73.37 72.66 73.32 1,263,909 +0.51(+0.70%)
Jul 21, 2014 73.00 73.00 72.60 72.81 1,044,064 -0.20(-0.27%)
Jul 18, 2014 72.80 73.22 72.75 73.01 1,276,408 +0.12(+0.16%)
Jul 17, 2014 73.13 73.13 72.76 72.89 1,080,569 -0.33(-0.45%)
Jul 16, 2014 73.00 73.64 72.92 73.22 1,210,065 +0.46(+0.63%)
Jul 15, 2014 72.46 73.01 72.41 72.76 1,589,717 +0.27(+0.37%)
Jul 14, 2014 72.20 72.51 72.19 72.49 1,319,979 +0.47(+0.65%)
Jul 11, 2014 72.11 72.11 71.77 72.02 862,493 -0.01(-0.01%)
Jul 10, 2014 71.69 72.21 71.60 72.03 1,889,709 -0.13(-0.18%)
Jul 09, 2014 71.91 72.39 71.65 72.16 1,993,031 +0.27(+0.38%)
Jul 08, 2014 71.94 72.00 71.50 71.89 2,157,000 -0.36(-0.50%)
Jul 07, 2014 71.86 72.25 71.50 72.25 1,623,246 +0.45(+0.63%)
Jul 04, 2014 71.75 72.28 71.71 71.80 538,472 +0.14(+0.20%)
Jul 03, 2014 71.54 72.35 71.43 71.66 1,250,206 +0.32(+0.45%)
Jul 02, 2014 71.37 71.64 71.13 71.34 2,135,591 +0.20(+0.28%)
Jun 30, 2014 71.14 71.14 71.14 0 -0.14(-0.20%)
Jun 27, 2014 71.03 71.28 70.80 71.28 1,806,185 -0.15(-0.21%)
Jun 26, 2014 71.09 71.51 70.93 71.43 1,694,362 +0.52(+0.73%)
Jun 25, 2014 71.27 71.42 70.84 70.91 1,325,091 -0.27(-0.38%)
Jun 24, 2014 71.30 71.64 71.08 71.18 2,114,105 -0.01(-0.01%)
Jun 23, 2014 70.74 71.36 70.53 71.19 1,288,910 +0.29(+0.41%)
Jun 20, 2014 70.91 70.99 70.66 70.90 4,597,648 +0.12(+0.17%)
Jun 19, 2014 71.23 71.24 70.46 70.78 9,393,856 -0.43(-0.60%)
Jun 18, 2014 71.10 71.29 70.85 71.21 1,021,754 +0.20(+0.28%)
Jun 17, 2014 71.27 71.39 70.97 71.01 927,649 -0.06(-0.08%)
Jun 16, 2014 70.59 71.45 70.50 71.07 1,335,661 +0.55(+0.78%)
Jun 13, 2014 70.41 70.95 70.25 70.52 834,970 +0.12(+0.17%)
Jun 12, 2014 70.61 70.62 69.93 70.40 1,165,545 -0.23(-0.33%)
Jun 11, 2014 70.70 70.79 70.46 70.63 1,072,957 -0.20(-0.28%)
Jun 10, 2014 70.66 70.90 70.63 70.83 777,204 +0.36(+0.51%)
Jun 06, 2014 70.19 70.58 70.19 70.47 983,212 +0.29(+0.41%)
Jun 05, 2014 70.50 70.56 70.04 70.18 1,514,097 -0.32(-0.45%)
Jun 04, 2014 70.00 70.63 69.57 70.50 1,410,452 +0.29(+0.41%)
Jun 03, 2014 69.75 70.60 69.62 70.21 1,555,899 +0.44(+0.63%)
Jun 02, 2014 69.61 69.89 69.34 69.77 1,147,617 +0.14(+0.20%)
May 30, 2014 69.06 69.86 68.98 69.63 1,682,747 +0.50(+0.72%)
May 29, 2014 69.01 69.17 68.80 69.13 1,569,716 +0.31(+0.45%)
May 28, 2014 68.74 68.97 68.48 68.82 1,005,926 +0.05(+0.07%)
May 27, 2014 69.00 69.07 68.47 68.77 2,132,098 +0.77(+1.13%)
May 26, 2014 68.38 68.38 67.90 68.00 524,532 +0.04(+0.06%)
May 23, 2014 68.13 68.16 67.77 67.96 789,918 -0.04(-0.06%)
May 22, 2014 67.87 68.16 67.60 68.00 865,789 +0.41(+0.61%)
May 21, 2014 67.33 67.80 67.30 67.59 1,246,653 +0.32(+0.48%)
May 20, 2014 67.20 67.48 66.91 67.27 1,269,333 +0.24(+0.36%)
May 16, 2014 67.03 67.03 67.03 67.03 0 -0.50(-0.74%)
May 15, 2014 67.31 67.92 67.07 67.53 2,502,128 +0.56(+0.84%)
May 14, 2014 67.00 67.05 66.70 66.97 650,877 -0.01(-0.01%)
May 13, 2014 66.80 67.01 66.61 66.98 734,546 +0.10(+0.15%)
May 12, 2014 66.80 66.95 66.68 66.88 966,638 +0.10(+0.15%)
May 09, 2014 66.71 66.89 66.62 66.78 605,038 +0.07(+0.10%)
May 08, 2014 66.73 66.95 66.47 66.71 1,008,080 +0.15(+0.23%)
May 07, 2014 66.50 66.75 66.19 66.56 1,221,831 +0.12(+0.18%)
May 06, 2014 66.54 66.54 66.20 66.44 954,651 -0.09(-0.14%)
May 05, 2014 66.80 66.95 66.20 66.53 1,231,614 -0.42(-0.63%)
May 02, 2014 66.74 67.07 66.55 66.95 1,036,547 +0.33(+0.50%)
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.