Skip to main content

Bank of Nova Scotia (TSX: BNS )

69.42 +0.96 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 50.91 51.12 50.76 50.76 1,988,519 -0.16(-0.31%)
Jan 30, 2007 50.90 51.09 50.51 50.92 1,301,422 +0.10(+0.20%)
Jan 29, 2007 51.56 51.56 50.81 50.82 1,372,973 -0.46(-0.90%)
Jan 26, 2007 51.47 51.63 51.20 51.28 1,600,587 +0.08(+0.16%)
Jan 25, 2007 51.47 51.64 51.16 51.20 1,974,826 -0.02(-0.04%)
Jan 24, 2007 51.00 51.48 50.85 51.22 2,641,041 +0.59(+1.17%)
Jan 23, 2007 50.70 50.99 50.45 50.63 1,775,164 -0.04(-0.08%)
Jan 22, 2007 51.38 51.45 50.66 50.67 1,607,136 -0.54(-1.05%)
Jan 19, 2007 51.25 51.72 51.20 51.21 1,440,580 -0.18(-0.35%)
Jan 18, 2007 51.67 51.81 51.31 51.39 1,020,493 -0.14(-0.27%)
Jan 17, 2007 51.70 51.73 51.20 51.53 993,138 -0.04(-0.08%)
Jan 16, 2007 51.19 51.87 51.15 51.57 1,496,450 +0.64(+1.26%)
Jan 12, 2007 50.75 51.14 50.67 50.93 1,083,267 +0.38(+0.75%)
Jan 11, 2007 50.72 51.09 50.45 50.55 2,059,363 -0.17(-0.34%)
Jan 10, 2007 51.65 51.65 50.67 50.72 1,501,561 -0.81(-1.57%)
Jan 09, 2007 52.00 52.02 51.32 51.53 2,037,743 -0.37(-0.71%)
Jan 08, 2007 52.25 52.31 51.88 51.90 1,495,029 -0.16(-0.31%)
Jan 05, 2007 52.10 52.30 51.92 52.06 2,025,671 -0.25(-0.48%)
Jan 04, 2007 52.15 52.39 52.05 52.31 2,490,609 +0.27(+0.52%)
Jan 03, 2007 52.24 52.48 51.65 52.04 1,698,482 -0.06(-0.12%)
Dec 29, 2006 52.12 52.30 52.07 52.10 1,002,390 -0.10(-0.19%)
Dec 28, 2006 52.21 52.30 52.04 52.20 1,656,531 -0.36(-0.68%)
Dec 27, 2006 52.75 52.75 52.48 52.56 2,156,302 +0.13(+0.25%)
Dec 26, 2006 52.45 52.48 52.25 52.43 1,255,019 +0.00(+0.00%)
Dec 22, 2006 52.45 52.48 52.25 52.43 1,255,019 +0.04(+0.08%)
Dec 21, 2006 52.57 52.58 52.31 52.39 2,633,378 -0.11(-0.21%)
Dec 20, 2006 52.40 52.67 52.30 52.50 4,889,456 +0.09(+0.17%)
Dec 19, 2006 52.79 52.85 52.37 52.41 2,020,289 -0.38(-0.72%)
Dec 18, 2006 52.70 53.36 52.31 52.79 2,041,165 +0.21(+0.40%)
Dec 15, 2006 52.65 52.85 52.41 52.58 5,231,877 +0.14(+0.27%)
Dec 14, 2006 51.73 52.50 51.52 52.44 1,964,154 +0.40(+0.77%)
Dec 13, 2006 52.25 52.35 51.64 52.04 1,828,118 +0.04(+0.08%)
Dec 12, 2006 51.58 52.00 51.50 52.00 1,997,480 +0.35(+0.68%)
Dec 11, 2006 51.60 51.84 51.50 51.65 1,552,867 +0.05(+0.10%)
Dec 08, 2006 51.60 51.62 50.94 51.60 2,728,357 +0.03(+0.06%)
Dec 07, 2006 51.40 51.80 51.25 51.57 3,542,068 +0.42(+0.82%)
Dec 06, 2006 51.61 51.99 51.10 51.15 1,758,853 -0.40(-0.78%)
Dec 05, 2006 51.25 51.86 51.10 51.55 1,162,329 +0.18(+0.35%)
Dec 04, 2006 51.14 51.59 51.10 51.37 1,486,480 +0.40(+0.78%)
Dec 01, 2006 52.10 52.10 50.62 50.97 2,391,675 -0.98(-1.89%)
Nov 30, 2006 52.32 52.44 51.57 51.95 1,798,091 +0.05(+0.10%)
Nov 29, 2006 52.65 52.80 51.80 51.90 1,910,754 -0.58(-1.11%)
Nov 28, 2006 51.98 52.60 51.80 52.48 2,564,539 +0.10(+0.19%)
Nov 27, 2006 52.64 52.65 51.58 52.38 2,734,244 -0.21(-0.40%)
Nov 24, 2006 52.65 52.77 52.30 52.59 809,417 +0.32(+0.61%)
Nov 22, 2006 52.32 52.82 52.22 52.27 994,490 -0.07(-0.13%)
Nov 21, 2006 52.40 52.82 52.00 52.34 1,473,909 +0.08(+0.15%)
Nov 20, 2006 52.39 52.49 51.94 52.26 1,282,695 -0.05(-0.10%)
Nov 17, 2006 52.89 52.89 51.84 52.31 1,501,505 -0.26(-0.49%)
Nov 16, 2006 52.98 53.39 52.45 52.57 2,082,478 +0.07(+0.13%)
Nov 15, 2006 52.20 52.55 51.99 52.50 2,508,936 +0.51(+0.98%)
Nov 14, 2006 52.00 52.27 51.90 51.99 2,061,592 +0.10(+0.19%)
Nov 13, 2006 51.10 52.00 51.10 51.89 1,536,563 +0.86(+1.69%)
Nov 10, 2006 51.14 51.30 50.90 51.03 1,179,914 +0.01(+0.02%)
Nov 09, 2006 51.06 51.39 50.62 51.02 1,113,906 -0.04(-0.08%)
Nov 08, 2006 50.55 51.08 50.55 51.06 1,234,316 +0.46(+0.91%)
Nov 07, 2006 51.15 51.49 50.50 50.60 1,781,518 -0.61(-1.19%)
Nov 06, 2006 51.10 51.47 50.91 51.21 1,470,066 +0.11(+0.22%)
Nov 03, 2006 51.55 51.65 50.43 51.10 2,232,015 +0.11(+0.22%)
Nov 02, 2006 50.39 51.42 50.10 50.99 3,255,037 +0.89(+1.78%)
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.