Skip to main content

Bank of Nova Scotia (TSX: BNS )

70.07 +0.65 (+0.94%)
Streaming Delayed Price Updated: 4:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 49.82 49.82 49.27 49.45 2,910,691 +0.21(+0.43%)
Jul 30, 2007 49.79 49.95 48.91 49.24 3,571,544 -0.26(-0.53%)
Jul 27, 2007 50.39 50.95 49.50 49.50 2,568,624 -1.03(-2.04%)
Jul 26, 2007 51.00 51.10 49.92 50.53 3,545,079 -0.65(-1.27%)
Jul 25, 2007 51.30 51.85 50.84 51.18 2,610,570 +0.01(+0.02%)
Jul 24, 2007 51.54 51.81 51.17 51.17 28,437 -0.53(-1.03%)
Jul 23, 2007 52.02 52.27 51.56 51.70 1,912,110 -0.40(-0.77%)
Jul 20, 2007 51.90 52.30 51.86 52.10 1,984,185 +0.31(+0.60%)
Jul 19, 2007 51.84 51.99 51.57 51.79 1,363,969 -0.20(-0.38%)
Jul 18, 2007 51.30 51.99 51.28 51.99 1,830,172 +0.37(+0.72%)
Jul 17, 2007 51.60 51.80 51.52 51.62 1,070,437 -0.04(-0.08%)
Jul 16, 2007 51.87 52.00 51.55 51.66 4,577,094 -0.43(-0.83%)
Jul 13, 2007 51.89 52.27 51.79 52.09 1,550,562 +0.25(+0.48%)
Jul 12, 2007 51.39 51.86 51.30 51.84 2,445,167 +0.40(+0.78%)
Jul 11, 2007 51.51 51.64 51.24 51.44 2,757,557 -0.08(-0.16%)
Jul 10, 2007 51.19 51.98 51.19 51.52 1,920,080 +0.12(+0.23%)
Jul 09, 2007 51.70 51.70 51.25 51.40 2,048,439 -0.11(-0.21%)
Jul 06, 2007 51.64 51.94 51.33 51.51 1,159,513 -0.28(-0.54%)
Jul 05, 2007 51.66 51.99 51.02 51.79 2,657,620 -0.44(-0.84%)
Jul 03, 2007 52.00 52.48 51.88 52.23 1,497,648 +0.34(+0.66%)
Jul 02, 2007 51.98 51.98 51.43 51.89 5,271,847 +0.00(+0.00%)
Jun 29, 2007 51.98 51.98 51.43 51.89 5,271,847 -0.09(-0.17%)
Jun 28, 2007 52.60 52.62 51.91 51.98 2,573,864 -0.91(-1.72%)
Jun 27, 2007 52.46 52.92 52.20 52.89 3,217,342 +0.43(+0.82%)
Jun 26, 2007 52.29 52.80 52.28 52.46 1,933,595 +0.27(+0.52%)
Jun 25, 2007 52.03 52.65 52.03 52.19 1,645,905 +0.08(+0.15%)
Jun 22, 2007 52.34 52.45 51.70 52.11 2,249,862 -0.27(-0.52%)
Jun 21, 2007 52.20 52.60 51.73 52.38 1,947,527 +0.03(+0.06%)
Jun 20, 2007 52.50 52.60 52.25 52.35 2,022,614 -0.09(-0.17%)
Jun 19, 2007 52.90 52.90 52.32 52.44 3,899,678 -0.50(-0.94%)
Jun 18, 2007 53.02 53.48 52.85 52.94 2,235,803 -0.17(-0.32%)
Jun 15, 2007 52.91 53.15 52.70 53.11 4,447,269 +0.20(+0.38%)
Jun 14, 2007 52.85 52.99 52.47 52.91 1,795,225 -0.08(-0.15%)
Jun 13, 2007 52.10 52.99 52.10 52.99 2,403,905 +1.07(+2.06%)
Jun 12, 2007 51.76 52.43 51.52 51.92 3,795,404 +0.31(+0.60%)
Jun 11, 2007 51.95 51.98 51.60 51.61 1,768,621 -0.21(-0.41%)
Jun 08, 2007 51.16 52.00 51.16 51.82 2,212,259 +0.54(+1.05%)
Jun 07, 2007 52.00 52.16 50.84 51.28 3,747,317 -0.69(-1.33%)
Jun 06, 2007 52.67 52.75 51.86 51.97 3,653,801 -0.80(-1.52%)
Jun 05, 2007 53.18 53.24 52.77 52.77 2,703,451 -0.39(-0.73%)
Jun 04, 2007 53.41 53.52 52.83 53.16 2,612,175 -0.71(-1.32%)
Jun 01, 2007 53.70 53.99 53.36 53.87 1,937,085 +0.06(+0.11%)
May 31, 2007 54.15 54.44 53.71 53.81 1,791,819 -0.34(-0.63%)
May 30, 2007 53.95 54.35 53.61 54.15 2,442,686 -0.10(-0.18%)
May 29, 2007 53.70 54.67 53.70 54.25 3,791,629 +0.69(+1.29%)
May 25, 2007 53.65 53.87 53.51 53.56 2,887,763 +0.05(+0.09%)
May 24, 2007 54.16 54.26 53.45 53.51 1,889,356 -0.43(-0.80%)
May 23, 2007 54.00 54.04 53.59 53.94 1,641,826 +0.15(+0.28%)
May 22, 2007 53.90 54.11 53.76 53.79 1,377,803 -0.19(-0.35%)
May 21, 2007 54.48 54.48 53.86 53.98 1,436,305 +0.00(+0.00%)
May 18, 2007 54.48 54.48 53.86 53.98 1,436,305 -0.50(-0.92%)
May 17, 2007 54.24 54.48 53.81 54.48 1,238,981 +0.24(+0.44%)
May 16, 2007 53.50 54.24 53.49 54.24 1,542,045 +0.44(+0.82%)
May 15, 2007 53.50 53.80 53.32 53.80 1,311,553 +0.46(+0.86%)
May 14, 2007 53.08 53.55 52.80 53.34 1,459,522 +0.41(+0.77%)
May 11, 2007 52.57 53.06 52.50 52.93 2,524,185 +0.20(+0.38%)
May 10, 2007 53.05 53.12 52.71 52.73 1,774,418 -0.39(-0.73%)
May 09, 2007 53.30 53.41 52.80 53.12 1,654,716 -0.36(-0.67%)
May 08, 2007 53.53 53.53 53.11 53.48 1,711,224 -0.05(-0.09%)
May 07, 2007 53.75 53.92 53.20 53.53 920,660 -0.11(-0.21%)
May 04, 2007 53.24 54.01 53.24 53.64 2,205,753 +0.52(+0.98%)
May 03, 2007 53.09 53.43 52.75 53.12 2,355,467 +0.42(+0.80%)
May 02, 2007 52.53 52.76 52.26 52.70 1,863,719 -0.10(-0.19%)
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.