Skip to main content

Bank of Nova Scotia (TSX: BNS )

69.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 54.95 55.20 54.38 54.92 3,787,191 +0.12(+0.22%)
Sep 29, 2010 53.91 54.80 53.87 54.80 3,513,632 +0.66(+1.22%)
Sep 28, 2010 53.52 54.20 53.51 54.14 2,299,901 +0.58(+1.08%)
Sep 27, 2010 53.87 54.08 53.52 53.56 3,292,261 -0.29(-0.54%)
Sep 24, 2010 53.80 53.98 53.56 53.85 1,604,284 +0.23(+0.43%)
Sep 23, 2010 52.95 53.84 52.80 53.62 2,252,510 +0.42(+0.79%)
Sep 22, 2010 53.05 53.36 52.90 53.20 2,553,033 +0.19(+0.36%)
Sep 21, 2010 53.65 53.68 52.95 53.01 2,675,710 -0.45(-0.84%)
Sep 20, 2010 53.52 53.75 53.26 53.46 2,225,449 -0.18(-0.34%)
Sep 17, 2010 53.51 53.64 53.12 53.64 6,596,673 -0.11(-0.20%)
Sep 15, 2010 53.38 53.75 52.70 53.75 4,121,751 +0.17(+0.32%)
Sep 14, 2010 53.69 54.10 53.38 53.58 1,992,270 -0.11(-0.20%)
Sep 13, 2010 53.00 53.78 52.96 53.69 1,858,267 +1.02(+1.94%)
Sep 10, 2010 52.87 52.87 52.37 52.67 1,904,656 -0.10(-0.19%)
Sep 09, 2010 52.65 52.85 52.30 52.77 2,320,820 +0.61(+1.17%)
Sep 08, 2010 52.52 52.80 52.15 52.16 1,996,264 -0.28(-0.53%)
Sep 07, 2010 52.70 52.73 51.97 52.44 1,777,476 -0.50(-0.94%)
Sep 03, 2010 52.46 52.95 52.25 52.94 2,574,637 +0.73(+1.40%)
Sep 02, 2010 51.52 52.34 51.41 52.21 2,343,363 +0.96(+1.87%)
Sep 01, 2010 51.50 51.87 51.21 51.25 2,300,246 +0.00(+0.00%)
Aug 31, 2010 52.08 52.13 51.03 51.25 3,319,547 -0.65(-1.25%)
Aug 30, 2010 51.80 52.48 51.80 51.90 2,101,137 -0.13(-0.25%)
Aug 27, 2010 50.74 52.04 50.41 52.03 2,665,466 +1.52(+3.01%)
Aug 26, 2010 50.30 50.98 50.26 50.51 3,460,162 +0.07(+0.14%)
Aug 25, 2010 49.50 50.44 49.33 50.44 2,958,746 +0.83(+1.67%)
Aug 24, 2010 50.40 50.40 49.51 49.61 2,564,661 -1.42(-2.78%)
Aug 23, 2010 50.77 51.26 50.64 51.03 1,803,797 +0.18(+0.35%)
Aug 20, 2010 50.50 51.14 49.95 50.85 2,320,588 +0.25(+0.49%)
Aug 19, 2010 51.01 51.21 50.27 50.60 2,753,502 -0.49(-0.96%)
Aug 18, 2010 50.63 51.31 50.18 51.09 3,001,949 +0.59(+1.17%)
Aug 17, 2010 50.22 50.75 49.75 50.50 2,286,058 +0.58(+1.16%)
Aug 16, 2010 49.66 50.18 49.33 49.92 1,223,425 +0.18(+0.36%)
Aug 13, 2010 49.12 50.01 49.05 49.74 2,152,623 +0.49(+0.99%)
Aug 12, 2010 49.45 49.52 49.00 49.25 2,017,762 -0.56(-1.12%)
Aug 11, 2010 50.40 50.40 49.56 49.81 2,664,740 -1.05(-2.06%)
Aug 10, 2010 50.75 51.26 50.46 50.86 3,166,377 -0.18(-0.35%)
Aug 09, 2010 51.10 51.29 50.75 51.04 2,092,891 +0.16(+0.31%)
Aug 06, 2010 50.75 50.90 50.17 50.88 2,237,932 +0.09(+0.18%)
Aug 05, 2010 51.52 51.73 50.66 50.79 3,569,824 -0.80(-1.55%)
Aug 04, 2010 51.74 51.79 51.08 51.59 1,842,021 +0.15(+0.29%)
Aug 03, 2010 52.10 52.39 51.32 51.44 2,489,227 -0.15(-0.29%)
Jul 30, 2010 51.30 52.05 51.05 51.59 1,551,260 -0.18(-0.35%)
Jul 29, 2010 51.70 52.20 51.37 51.77 2,118,904 +0.27(+0.52%)
Jul 28, 2010 51.19 51.68 51.19 51.50 1,988,733 +0.31(+0.61%)
Jul 27, 2010 50.77 51.24 50.60 51.19 3,192,491 +0.82(+1.63%)
Jul 26, 2010 50.25 50.64 50.00 50.37 1,559,469 +0.25(+0.50%)
Jul 23, 2010 50.35 50.38 49.77 50.12 1,942,422 -0.06(-0.12%)
Jul 22, 2010 50.40 50.60 49.97 50.18 2,685,098 +0.17(+0.34%)
Jul 21, 2010 51.30 51.30 49.72 50.01 2,684,805 -1.07(-2.09%)
Jul 20, 2010 50.50 51.20 50.24 51.08 1,704,499 +0.08(+0.16%)
Jul 19, 2010 51.65 51.97 50.60 51.00 2,207,007 -0.71(-1.37%)
Jul 16, 2010 52.06 52.18 51.18 51.71 2,548,394 -0.73(-1.39%)
Jul 15, 2010 51.98 52.44 51.31 52.44 2,673,450 +0.54(+1.04%)
Jul 14, 2010 51.82 52.30 51.64 51.90 2,432,843 -0.10(-0.19%)
Jul 13, 2010 50.95 52.00 50.80 52.00 3,780,541 +1.40(+2.77%)
Jul 12, 2010 50.54 50.84 50.34 50.60 1,528,599 +0.06(+0.12%)
Jul 09, 2010 49.63 50.55 49.60 50.54 2,673,313 +0.84(+1.69%)
Jul 08, 2010 49.75 49.85 49.04 49.70 2,530,384 +0.40(+0.81%)
Jul 07, 2010 49.12 49.48 48.71 49.30 2,549,588 +0.18(+0.37%)
Jul 06, 2010 48.20 49.12 48.16 49.12 2,137,732 +0.77(+1.59%)
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.