Bank of Nova Scotia (TSX: BNS )

82.19 CAD +0.44 (+0.54%)
Streaming Delayed Price Updated: 11:42 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 48.40 48.40 48.04 48.04 2,554,431 -0.73(-1.50%)
Sep 28, 2006 48.49 48.83 48.37 48.77 3,525,609 +0.38(+0.79%)
Sep 27, 2006 48.25 48.45 48.03 48.39 2,380,367 +0.22(+0.46%)
Sep 26, 2006 48.65 48.65 48.09 48.17 2,332,687 -0.43(-0.88%)
Sep 25, 2006 47.85 48.81 47.81 48.60 2,455,263 +0.65(+1.36%)
Sep 22, 2006 48.09 48.09 47.73 47.95 1,838,935 +0.04(+0.08%)
Sep 21, 2006 48.05 48.27 47.77 47.91 1,951,744 -0.27(-0.56%)
Sep 20, 2006 48.15 48.85 48.15 48.18 1,864,313 +0.03(+0.06%)
Sep 19, 2006 47.72 48.18 47.52 48.15 1,538,957 +0.28(+0.58%)
Sep 18, 2006 47.40 47.90 47.28 47.87 2,892,592 +0.53(+1.12%)
Sep 15, 2006 46.69 47.42 46.69 47.34 6,378,672 +0.66(+1.41%)
Sep 14, 2006 46.85 46.94 46.62 46.68 1,142,048 -0.17(-0.36%)
Sep 13, 2006 46.75 46.85 46.38 46.85 1,280,693 -0.05(-0.11%)
Sep 12, 2006 46.68 47.15 46.65 46.90 1,808,603 +0.30(+0.64%)
Sep 11, 2006 46.35 46.88 46.31 46.60 1,427,142 +0.16(+0.34%)
Sep 08, 2006 46.15 46.57 46.15 46.44 1,187,737 +0.30(+0.65%)
Sep 07, 2006 46.46 46.50 45.86 46.14 2,129,472 -0.52(-1.11%)
Sep 06, 2006 47.25 47.25 46.59 46.66 2,198,370 -0.66(-1.39%)
Sep 05, 2006 47.38 47.52 47.30 47.32 1,310,264 -0.12(-0.25%)
Sep 01, 2006 47.50 47.71 47.27 47.44 1,804,023 +0.17(+0.36%)
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%)
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.