Bank of Nova Scotia (TSX: BNS )

81.51 CAD -2.37 (-2.83%)
Streaming Delayed Price Updated: 4:26 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 53.76 53.80 53.05 53.19 2,306,108 -0.91(-1.68%)
Mar 29, 2007 54.00 54.10 53.77 54.10 1,710,209 +0.47(+0.88%)
Mar 28, 2007 53.81 53.94 53.53 53.63 2,081,349 -0.37(-0.69%)
Mar 27, 2007 54.00 54.15 53.86 54.00 1,862,838 -0.10(-0.18%)
Mar 26, 2007 54.49 54.50 53.95 54.10 2,089,760 +0.00(+0.00%)
Mar 23, 2007 53.86 54.36 53.45 54.10 1,853,493 +0.26(+0.48%)
Mar 22, 2007 54.30 54.50 53.65 53.84 1,720,153 -0.45(-0.83%)
Mar 21, 2007 53.50 54.30 53.44 54.29 1,715,408 +0.70(+1.31%)
Mar 20, 2007 53.45 53.96 53.30 53.59 2,460,778 +0.08(+0.15%)
Mar 19, 2007 53.24 53.55 52.91 53.51 1,870,857 +0.64(+1.21%)
Mar 16, 2007 52.66 53.07 52.55 52.87 4,452,282 +0.21(+0.40%)
Mar 15, 2007 52.60 52.87 52.21 52.66 1,836,031 +0.32(+0.61%)
Mar 14, 2007 52.22 52.58 51.80 52.34 2,031,603 -0.03(-0.06%)
Mar 13, 2007 53.00 53.06 52.29 52.37 2,065,464 -0.63(-1.19%)
Mar 12, 2007 52.57 53.14 52.57 53.00 1,677,960 +0.25(+0.47%)
Mar 09, 2007 52.25 52.87 52.25 52.75 2,350,707 +0.50(+0.96%)
Mar 08, 2007 51.85 52.30 51.85 52.25 1,820,517 +0.57(+1.10%)
Mar 07, 2007 50.85 51.68 50.51 51.68 2,484,798 +1.05(+2.07%)
Mar 06, 2007 50.49 50.88 50.15 50.63 2,514,683 +0.95(+1.91%)
Mar 05, 2007 49.52 50.00 49.50 49.68 1,777,493 -0.45(-0.90%)
Mar 02, 2007 49.90 50.30 49.55 50.13 1,710,334 +0.21(+0.42%)
Mar 01, 2007 50.50 50.55 49.34 49.92 2,803,950 -0.94(-1.85%)
Feb 28, 2007 51.10 51.17 50.68 50.86 2,062,827 -0.01(-0.02%)
Feb 27, 2007 51.57 51.70 50.58 50.87 2,679,282 -0.99(-1.91%)
Feb 26, 2007 51.75 51.90 51.63 51.86 1,300,686 +0.25(+0.48%)
Feb 23, 2007 51.81 51.83 51.45 51.61 998,308 -0.03(-0.06%)
Feb 22, 2007 51.90 52.20 51.31 51.64 1,923,357 -0.03(-0.06%)
Feb 21, 2007 51.75 51.79 51.45 51.67 2,030,299 -0.13(-0.25%)
Feb 20, 2007 51.29 51.82 51.12 51.80 1,679,075 +0.51(+0.99%)
Feb 16, 2007 51.65 51.66 51.25 51.29 1,216,634 -0.24(-0.47%)
Feb 15, 2007 51.48 51.65 51.26 51.53 1,779,205 +0.10(+0.19%)
Feb 14, 2007 51.40 51.50 51.25 51.43 845,213 +0.18(+0.35%)
Feb 13, 2007 51.14 51.49 51.12 51.25 1,040,556 +0.11(+0.22%)
Feb 12, 2007 51.36 51.63 51.01 51.14 914,982 -0.06(-0.12%)
Feb 09, 2007 51.50 51.76 51.10 51.20 1,262,104 -0.40(-0.78%)
Feb 08, 2007 51.68 51.69 51.42 51.60 1,213,168 -0.08(-0.15%)
Feb 07, 2007 51.89 52.04 51.51 51.68 1,127,079 +0.03(+0.06%)
Feb 06, 2007 51.88 52.03 51.63 51.65 1,065,748 -0.10(-0.19%)
Feb 05, 2007 51.31 51.76 51.18 51.75 831,494 +0.49(+0.96%)
Feb 02, 2007 51.85 51.94 51.24 51.26 1,524,018 -0.45(-0.87%)
Feb 01, 2007 51.07 51.76 50.78 51.71 2,132,635 +0.95(+1.87%)
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%)
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.