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 (%)
May 31, 2012 52.34 53.06 51.97 52.97 2,831,219 +0.80(+1.53%)
May 30, 2012 51.78 52.31 51.55 52.17 1,744,359 +0.17(+0.33%)
May 29, 2012 51.50 52.48 51.50 52.00 2,736,309 +1.21(+2.38%)
May 28, 2012 51.00 51.25 50.26 50.79 1,086,311 -0.16(-0.31%)
May 25, 2012 51.23 51.23 50.43 50.95 2,404,532 -0.45(-0.88%)
May 24, 2012 51.72 51.90 50.85 51.40 1,609,293 -0.28(-0.54%)
May 23, 2012 51.42 51.82 50.81 51.68 1,963,691 +0.06(+0.12%)
May 22, 2012 51.97 52.00 51.35 51.62 1,886,513 +0.51(+1.00%)
May 18, 2012 51.11 51.11 51.11 0 -0.60(-1.16%)
May 17, 2012 52.49 52.51 51.55 51.71 1,705,642 -0.80(-1.52%)
May 16, 2012 52.68 52.90 52.22 52.51 1,542,461 -0.14(-0.27%)
May 15, 2012 52.49 52.75 52.23 52.65 1,661,557 +0.15(+0.29%)
May 14, 2012 52.70 52.79 52.29 52.50 2,432,333 -0.52(-0.98%)
May 11, 2012 52.74 53.29 52.43 53.02 957,077 +0.22(+0.42%)
May 10, 2012 52.84 53.20 52.63 52.80 1,485,741 +0.24(+0.46%)
May 09, 2012 52.65 53.15 52.30 52.56 1,714,447 -0.46(-0.87%)
May 08, 2012 53.31 53.59 52.52 53.02 4,041,075 -0.57(-1.06%)
May 07, 2012 52.40 53.60 52.39 53.59 2,114,332 +0.81(+1.53%)
May 04, 2012 53.08 53.23 52.23 52.78 2,197,337 -0.51(-0.96%)
May 03, 2012 54.08 54.21 53.18 53.29 1,633,242 -0.69(-1.28%)
May 02, 2012 54.16 54.29 53.68 53.98 1,174,996 -0.42(-0.77%)
May 01, 2012 54.86 54.89 54.30 54.40 898,910 -0.40(-0.73%)
Apr 30, 2012 54.26 54.83 54.03 54.80 1,635,594 +0.29(+0.53%)
Apr 27, 2012 54.02 54.52 53.87 54.51 1,329,845 +0.54(+1.00%)
Apr 26, 2012 54.25 54.52 53.79 53.97 2,143,773 -0.32(-0.59%)
Apr 25, 2012 54.49 54.49 54.07 54.29 1,266,460 +0.12(+0.22%)
Apr 24, 2012 54.24 54.59 54.01 54.17 1,421,638 -0.11(-0.20%)
Apr 23, 2012 54.44 54.45 53.79 54.28 2,803,405 -0.47(-0.86%)
Apr 20, 2012 55.25 55.33 54.67 54.75 1,813,092 -0.30(-0.54%)
Apr 19, 2012 55.47 55.50 54.84 55.05 1,992,114 -0.37(-0.67%)
Apr 18, 2012 55.08 55.72 54.98 55.42 1,671,196 +0.31(+0.56%)
Apr 17, 2012 54.94 55.28 54.55 55.11 1,601,751 +0.48(+0.88%)
Apr 16, 2012 54.27 54.80 54.18 54.63 3,439,309 +0.53(+0.98%)
Apr 13, 2012 55.00 55.12 54.09 54.10 2,626,280 -1.24(-2.24%)
Apr 12, 2012 55.08 55.47 54.91 55.34 1,269,683 +0.43(+0.78%)
Apr 11, 2012 54.47 55.11 54.47 54.91 1,378,602 +0.53(+0.97%)
Apr 10, 2012 54.96 55.16 54.01 54.38 1,668,431 -0.68(-1.24%)
Apr 09, 2012 55.01 55.25 54.64 55.06 1,379,651 -0.29(-0.52%)
Apr 05, 2012 55.21 55.35 54.83 55.35 1,597,635 -0.22(-0.40%)
Apr 04, 2012 55.01 55.59 54.86 55.57 1,482,863 +0.12(+0.22%)
Apr 03, 2012 55.81 55.85 55.25 55.45 1,598,629 -0.70(-1.25%)
Apr 02, 2012 55.61 56.27 55.45 56.15 1,769,904 +0.27(+0.48%)
Mar 30, 2012 56.10 56.40 55.74 55.88 2,373,600 -0.62(-1.10%)
Mar 29, 2012 56.86 57.08 56.16 56.50 3,113,844 -0.55(-0.96%)
Mar 28, 2012 56.90 57.07 56.43 57.05 1,771,492 +0.14(+0.25%)
Mar 27, 2012 56.89 57.17 56.78 56.91 2,487,686 +0.02(+0.04%)
Mar 26, 2012 56.50 57.07 56.31 56.89 2,804,181 +0.69(+1.23%)
Mar 23, 2012 55.63 56.33 55.50 56.20 2,097,588 +0.57(+1.02%)
Mar 22, 2012 55.39 55.96 55.28 55.63 1,654,601 +0.00(+0.00%)
Mar 21, 2012 55.69 55.75 55.12 55.63 2,041,063 -0.12(-0.22%)
Mar 20, 2012 55.68 55.92 55.28 55.75 1,599,194 -0.22(-0.39%)
Mar 19, 2012 55.83 56.21 55.60 55.97 2,279,320 +0.11(+0.20%)
Mar 16, 2012 55.42 56.08 55.40 55.86 7,950,808 +0.51(+0.92%)
Mar 15, 2012 54.23 55.41 54.23 55.35 3,975,583 +1.12(+2.07%)
Mar 14, 2012 54.30 54.52 53.90 54.23 2,752,436 +0.13(+0.24%)
Mar 13, 2012 54.00 54.21 53.86 54.10 2,452,161 +0.25(+0.46%)
Mar 12, 2012 53.60 53.93 53.51 53.85 1,574,126 +0.24(+0.45%)
Mar 09, 2012 53.45 53.71 53.40 53.61 2,460,286 +0.24(+0.45%)
Mar 08, 2012 53.16 53.61 52.63 53.37 2,977,985 +0.74(+1.41%)
Mar 07, 2012 53.03 53.19 52.26 52.63 4,155,316 -0.31(-0.59%)
Mar 06, 2012 53.30 53.58 52.79 52.94 3,749,416 -0.77(-1.43%)
Mar 05, 2012 53.75 53.80 53.20 53.71 2,521,132 +0.06(+0.11%)
Mar 02, 2012 54.00 54.08 53.63 53.65 1,839,236 -0.14(-0.26%)
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.