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 (%)
Jun 30, 2014 71.14 71.14 71.14 0 -0.14(-0.20%)
Jun 27, 2014 71.03 71.28 70.80 71.28 1,806,185 -0.15(-0.21%)
Jun 26, 2014 71.09 71.51 70.93 71.43 1,694,362 +0.52(+0.73%)
Jun 25, 2014 71.27 71.42 70.84 70.91 1,325,091 -0.27(-0.38%)
Jun 24, 2014 71.30 71.64 71.08 71.18 2,114,105 -0.01(-0.01%)
Jun 23, 2014 70.74 71.36 70.53 71.19 1,288,910 +0.29(+0.41%)
Jun 20, 2014 70.91 70.99 70.66 70.90 4,597,648 +0.12(+0.17%)
Jun 19, 2014 71.23 71.24 70.46 70.78 9,393,856 -0.43(-0.60%)
Jun 18, 2014 71.10 71.29 70.85 71.21 1,021,754 +0.20(+0.28%)
Jun 17, 2014 71.27 71.39 70.97 71.01 927,649 -0.06(-0.08%)
Jun 16, 2014 70.59 71.45 70.50 71.07 1,335,661 +0.55(+0.78%)
Jun 13, 2014 70.41 70.95 70.25 70.52 834,970 +0.12(+0.17%)
Jun 12, 2014 70.61 70.62 69.93 70.40 1,165,545 -0.23(-0.33%)
Jun 11, 2014 70.70 70.79 70.46 70.63 1,072,957 -0.20(-0.28%)
Jun 10, 2014 70.66 70.90 70.63 70.83 777,204 +0.36(+0.51%)
Jun 06, 2014 70.19 70.58 70.19 70.47 983,212 +0.29(+0.41%)
Jun 05, 2014 70.50 70.56 70.04 70.18 1,514,097 -0.32(-0.45%)
Jun 04, 2014 70.00 70.63 69.57 70.50 1,410,452 +0.29(+0.41%)
Jun 03, 2014 69.75 70.60 69.62 70.21 1,555,899 +0.44(+0.63%)
Jun 02, 2014 69.61 69.89 69.34 69.77 1,147,617 +0.14(+0.20%)
May 30, 2014 69.06 69.86 68.98 69.63 1,682,747 +0.50(+0.72%)
May 29, 2014 69.01 69.17 68.80 69.13 1,569,716 +0.31(+0.45%)
May 28, 2014 68.74 68.97 68.48 68.82 1,005,926 +0.05(+0.07%)
May 27, 2014 69.00 69.07 68.47 68.77 2,132,098 +0.77(+1.13%)
May 26, 2014 68.38 68.38 67.90 68.00 524,532 +0.04(+0.06%)
May 23, 2014 68.13 68.16 67.77 67.96 789,918 -0.04(-0.06%)
May 22, 2014 67.87 68.16 67.60 68.00 865,789 +0.41(+0.61%)
May 21, 2014 67.33 67.80 67.30 67.59 1,246,653 +0.32(+0.48%)
May 20, 2014 67.20 67.48 66.91 67.27 1,269,333 +0.24(+0.36%)
May 16, 2014 67.03 67.03 67.03 67.03 0 -0.50(-0.74%)
May 15, 2014 67.31 67.92 67.07 67.53 2,502,128 +0.56(+0.84%)
May 14, 2014 67.00 67.05 66.70 66.97 650,877 -0.01(-0.01%)
May 13, 2014 66.80 67.01 66.61 66.98 734,546 +0.10(+0.15%)
May 12, 2014 66.80 66.95 66.68 66.88 966,638 +0.10(+0.15%)
May 09, 2014 66.71 66.89 66.62 66.78 605,038 +0.07(+0.10%)
May 08, 2014 66.73 66.95 66.47 66.71 1,008,080 +0.15(+0.23%)
May 07, 2014 66.50 66.75 66.19 66.56 1,221,831 +0.12(+0.18%)
May 06, 2014 66.54 66.54 66.20 66.44 954,651 -0.09(-0.14%)
May 05, 2014 66.80 66.95 66.20 66.53 1,231,614 -0.42(-0.63%)
May 02, 2014 66.74 67.07 66.55 66.95 1,036,547 +0.33(+0.50%)
May 01, 2014 66.68 66.99 66.37 66.62 1,115,539 +0.02(+0.03%)
Apr 30, 2014 65.80 66.72 65.80 66.60 1,363,177 +0.68(+1.03%)
Apr 29, 2014 65.64 66.07 65.62 65.92 1,453,806 +0.30(+0.46%)
Apr 28, 2014 65.55 65.64 65.23 65.62 1,083,396 +0.18(+0.28%)
Apr 25, 2014 65.35 65.60 65.08 65.44 1,413,313 -0.15(-0.23%)
Apr 24, 2014 65.40 65.67 65.36 65.59 966,494 +0.19(+0.29%)
Apr 23, 2014 65.58 65.60 65.26 65.40 898,971 -0.07(-0.11%)
Apr 22, 2014 65.46 65.64 65.18 65.47 932,164 +0.01(+0.02%)
Apr 21, 2014 65.50 65.63 65.28 65.46 909,863 -0.04(-0.06%)
Apr 17, 2014 65.50 65.50 65.50 0 +0.35(+0.54%)
Apr 16, 2014 64.75 65.25 64.64 65.15 1,251,864 +0.52(+0.80%)
Apr 15, 2014 64.33 64.74 64.31 64.63 1,470,080 +0.27(+0.42%)
Apr 14, 2014 64.33 64.50 63.98 64.36 2,057,674 +0.12(+0.19%)
Apr 11, 2014 64.14 64.47 64.01 64.24 867,568 -0.02(-0.03%)
Apr 10, 2014 64.82 64.88 64.13 64.26 1,307,088 -0.66(-1.02%)
Apr 09, 2014 64.80 65.00 64.79 64.92 1,002,854 +0.03(+0.05%)
Apr 08, 2014 64.65 65.03 64.46 64.89 1,652,612 +0.23(+0.36%)
Apr 07, 2014 64.64 64.89 64.40 64.66 1,520,794 -0.23(-0.35%)
Apr 04, 2014 64.99 65.04 64.75 64.89 1,156,993 +0.03(+0.05%)
Apr 03, 2014 64.94 64.94 64.64 64.86 0 +0.09(+0.14%)
Apr 02, 2014 64.67 64.99 64.58 64.77 1,620,466 +0.10(+0.15%)
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.