Bank of Nova Scotia (TSX: BNS )

79.99 CAD +0.30 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 47.74 47.90 47.27 47.27 1,321,871 -0.32(-0.67%)
Aug 30, 2006 47.75 47.75 47.20 47.59 1,760,263 -0.04(-0.08%)
Aug 29, 2006 48.70 48.85 47.63 47.63 4,553,404 -1.30(-2.66%)
Aug 28, 2006 48.15 49.08 48.15 48.93 1,456,551 +0.72(+1.49%)
Aug 25, 2006 49.10 49.10 47.99 48.21 1,961,199 -0.99(-2.01%)
Aug 24, 2006 49.40 49.49 49.01 49.20 1,828,928 -0.16(-0.32%)
Aug 23, 2006 49.49 49.49 48.94 49.36 1,990,336 +0.50(+1.02%)
Aug 22, 2006 48.70 49.00 48.62 48.86 1,493,219 +0.40(+0.83%)
Aug 21, 2006 48.00 48.53 47.99 48.46 1,451,152 +0.57(+1.19%)
Aug 18, 2006 48.02 48.10 47.40 47.89 1,454,100 -0.13(-0.27%)
Aug 17, 2006 47.09 48.07 46.76 48.02 3,000,842 +0.93(+1.97%)
Aug 16, 2006 46.64 47.13 46.50 47.09 1,222,342 +0.65(+1.40%)
Aug 15, 2006 46.39 46.49 46.02 46.44 1,414,451 +0.34(+0.74%)
Aug 14, 2006 46.18 46.54 45.85 46.10 700,879 +0.00(+0.00%)
Aug 11, 2006 46.05 46.29 45.84 46.10 716,894 -0.08(-0.17%)
Aug 10, 2006 46.29 46.48 46.11 46.18 892,597 -0.23(-0.50%)
Aug 09, 2006 46.50 46.87 46.34 46.41 953,388 +0.05(+0.11%)
Aug 08, 2006 46.45 46.51 45.89 46.36 1,086,970 +0.08(+0.17%)
Aug 07, 2006 46.50 46.68 46.06 46.28 1,502,468 +0.00(+0.00%)
Aug 04, 2006 46.50 46.68 46.06 46.28 1,502,468 +0.01(+0.02%)
Aug 03, 2006 45.66 46.59 45.60 46.27 964,630 +0.41(+0.89%)
Aug 02, 2006 45.80 46.18 45.70 45.86 1,055,602 +0.11(+0.24%)
Aug 01, 2006 45.72 45.84 45.36 45.75 1,320,929 +0.20(+0.44%)
Jul 31, 2006 46.45 46.61 45.49 45.55 1,435,719 -0.69(-1.49%)
Jul 28, 2006 46.60 46.88 46.09 46.24 1,067,168 -0.25(-0.54%)
Jul 27, 2006 46.89 47.24 46.46 46.49 2,178,662 -0.45(-0.96%)
Jul 26, 2006 46.27 46.95 46.27 46.94 1,647,806 +0.66(+1.43%)
Jul 25, 2006 46.50 46.67 46.15 46.28 1,587,391 -0.22(-0.47%)
Jul 24, 2006 46.19 46.50 46.16 46.50 1,233,365 +0.51(+1.11%)
Jul 21, 2006 46.13 46.13 45.86 45.99 984,797 +0.31(+0.68%)
Jul 20, 2006 45.75 46.19 45.63 45.68 1,449,368 -0.02(-0.04%)
Jul 19, 2006 45.00 45.95 45.00 45.70 1,470,590 +0.79(+1.76%)
Jul 18, 2006 45.01 45.20 44.76 44.91 1,576,164 -0.09(-0.20%)
Jul 17, 2006 45.31 45.57 45.00 45.00 1,036,500 -0.50(-1.10%)
Jul 14, 2006 45.16 45.50 45.02 45.50 1,052,225 +0.17(+0.38%)
Jul 13, 2006 45.45 45.81 45.10 45.33 1,278,133 -0.41(-0.90%)
Jul 12, 2006 46.08 46.08 45.45 45.74 1,165,230 -0.24(-0.52%)
Jul 11, 2006 45.70 46.25 45.69 45.98 2,459,203 +0.44(+0.97%)
Jul 10, 2006 45.00 45.60 44.81 45.54 1,419,036 +0.56(+1.24%)
Jul 07, 2006 44.70 45.00 44.42 44.98 1,491,343 +0.26(+0.58%)
Jul 06, 2006 44.25 44.94 44.21 44.72 1,488,068 +0.45(+1.02%)
Jul 05, 2006 44.40 44.67 44.24 44.27 1,757,131 +0.05(+0.11%)
Jul 03, 2006 44.22 44.22 44.22 44.22 0 +0.00(+0.00%)
Jun 30, 2006 44.65 44.65 44.22 44.22 1,658,146 -0.30(-0.67%)
Jun 29, 2006 44.52 44.52 44.52 44.52 0 -0.18(-0.40%)
Jun 28, 2006 44.55 44.99 44.30 44.70 2,336,400 +0.02(+0.04%)
Jun 27, 2006 44.70 45.04 44.64 44.68 1,800,183 +0.08(+0.18%)
Jun 23, 2006 44.82 45.04 44.55 44.60 1,054,110 -0.49(-1.09%)
Jun 22, 2006 44.61 45.23 44.50 45.09 1,572,126 +0.32(+0.71%)
Jun 21, 2006 44.88 45.24 44.55 44.77 1,202,446 -0.11(-0.25%)
Jun 20, 2006 45.10 45.17 44.51 44.88 1,312,872 -0.22(-0.49%)
Jun 19, 2006 44.72 45.25 44.55 45.10 1,677,663 +0.38(+0.85%)
Jun 16, 2006 45.00 45.45 44.72 44.72 6,506,794 -0.07(-0.16%)
Jun 15, 2006 44.75 45.09 44.49 44.79 1,960,128 +0.13(+0.29%)
Jun 14, 2006 44.50 44.98 44.11 44.66 3,287,749 +0.16(+0.36%)
Jun 13, 2006 44.72 45.50 44.27 44.50 2,296,884 -0.56(-1.24%)
Jun 12, 2006 44.95 45.42 44.63 45.06 2,374,717 +0.28(+0.63%)
Jun 09, 2006 44.54 45.09 44.53 44.78 1,909,741 -0.08(-0.18%)
Jun 08, 2006 44.90 45.18 44.35 44.86 2,630,182 -0.22(-0.49%)
Jun 07, 2006 45.32 45.60 45.03 45.08 2,429,607 -0.20(-0.44%)
Jun 06, 2006 44.50 45.41 44.48 45.28 2,547,311 +0.69(+1.55%)
Jun 05, 2006 44.88 44.90 44.52 44.59 1,712,681 -0.31(-0.69%)
Jun 02, 2006 44.61 44.99 44.60 44.90 1,413,363 +0.15(+0.34%)
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.