Skip to main content

Bank of Nova Scotia (TSX: BNS )

70.16 +0.74 (+1.07%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 52.74 53.47 52.71 52.85 3,987,418 +0.51(+0.97%)
Nov 29, 2007 52.67 52.88 51.92 52.34 2,063,464 -0.33(-0.63%)
Nov 28, 2007 51.09 52.67 51.04 52.67 2,671,688 +1.86(+3.66%)
Nov 27, 2007 49.33 50.98 49.03 50.81 2,494,815 +1.48(+3.00%)
Nov 26, 2007 49.90 49.94 49.25 49.33 1,947,941 -0.37(-0.74%)
Nov 23, 2007 49.85 49.98 49.43 49.70 886,057 +0.47(+0.95%)
Nov 21, 2007 49.40 49.45 48.90 49.23 2,274,403 -0.36(-0.73%)
Nov 20, 2007 49.20 49.64 48.86 49.59 2,435,686 +0.35(+0.71%)
Nov 19, 2007 49.54 49.70 48.66 49.24 1,786,357 -0.31(-0.63%)
Nov 16, 2007 50.31 50.31 49.35 49.55 2,017,944 -0.54(-1.08%)
Nov 15, 2007 51.19 51.32 50.00 50.09 1,809,087 -1.50(-2.91%)
Nov 14, 2007 51.51 51.72 50.91 51.59 2,350,449 +0.50(+0.98%)
Nov 13, 2007 51.00 51.47 50.41 51.09 1,834,157 +0.68(+1.35%)
Nov 12, 2007 50.05 51.24 50.05 50.41 1,529,500 +0.35(+0.70%)
Nov 09, 2007 50.10 50.98 49.85 50.06 2,129,440 -0.62(-1.22%)
Nov 08, 2007 50.60 50.92 49.13 50.68 2,768,894 -0.06(-0.12%)
Nov 07, 2007 51.74 51.85 50.56 50.74 2,231,907 -1.26(-2.42%)
Nov 06, 2007 52.45 52.45 51.57 52.00 2,813,286 -0.15(-0.29%)
Nov 05, 2007 52.20 52.50 51.31 52.15 2,251,453 -0.47(-0.89%)
Nov 02, 2007 53.46 53.50 52.60 52.62 3,027,651 -0.55(-1.03%)
Nov 01, 2007 53.02 53.48 52.82 53.17 2,750,320 -0.31(-0.58%)
Oct 31, 2007 52.90 53.49 52.90 53.48 3,429,024 +0.75(+1.42%)
Oct 30, 2007 52.34 52.85 52.26 52.73 2,360,746 +0.20(+0.38%)
Oct 29, 2007 51.75 52.55 51.75 52.53 1,730,965 +0.93(+1.80%)
Oct 26, 2007 50.59 51.60 50.38 51.60 2,071,016 +1.55(+3.10%)
Oct 25, 2007 50.95 51.13 50.05 50.05 1,773,320 -0.40(-0.79%)
Oct 24, 2007 50.92 51.24 50.29 50.45 1,966,206 -0.46(-0.90%)
Oct 23, 2007 50.94 51.24 50.64 50.91 3,913,116 +0.46(+0.91%)
Oct 19, 2007 51.14 51.22 50.40 50.45 1,407,453 -1.00(-1.94%)
Oct 18, 2007 51.10 51.45 51.01 51.45 1,173,672 +0.17(+0.33%)
Oct 17, 2007 50.85 51.33 50.63 51.28 2,199,678 +0.78(+1.54%)
Oct 16, 2007 51.25 51.40 50.50 50.50 2,066,966 -0.80(-1.56%)
Oct 15, 2007 51.88 51.88 51.05 51.30 1,642,789 -0.44(-0.85%)
Oct 12, 2007 51.95 51.97 51.63 51.74 2,749,568 -0.07(-0.14%)
Oct 11, 2007 52.25 52.37 51.80 51.81 2,163,503 -0.23(-0.44%)
Oct 10, 2007 52.27 52.27 51.75 52.04 1,192,029 -0.26(-0.50%)
Oct 09, 2007 52.80 52.80 51.95 52.30 1,192,949 -0.23(-0.44%)
Oct 08, 2007 52.75 52.79 52.18 52.53 1,779,810 +0.00(+0.00%)
Oct 05, 2007 52.75 52.79 52.18 52.53 1,779,810 -0.12(-0.23%)
Oct 04, 2007 52.83 52.95 52.45 52.65 2,067,025 +0.13(+0.25%)
Oct 03, 2007 52.86 53.20 52.37 52.52 2,406,201 -0.34(-0.64%)
Oct 02, 2007 52.76 53.18 52.58 52.86 2,445,005 +0.02(+0.04%)
Oct 01, 2007 52.45 53.06 52.45 52.84 3,554,763 +0.59(+1.13%)
Sep 28, 2007 52.65 52.65 52.12 52.25 1,889,158 -0.75(-1.42%)
Sep 27, 2007 52.75 53.14 52.65 53.00 2,851,452 +0.50(+0.95%)
Sep 26, 2007 52.32 52.70 52.15 52.50 2,884,229 +0.39(+0.75%)
Sep 25, 2007 51.60 52.11 51.58 52.11 1,438,334 +0.49(+0.95%)
Sep 24, 2007 51.64 51.95 51.50 51.62 2,537,712 +0.07(+0.14%)
Sep 21, 2007 52.00 52.00 51.43 51.55 6,123,400 +0.08(+0.16%)
Sep 20, 2007 52.80 52.80 51.38 51.47 2,330,909 -1.23(-2.33%)
Sep 19, 2007 52.75 53.15 52.51 52.70 1,747,194 +0.05(+0.09%)
Sep 18, 2007 51.93 52.65 51.70 52.65 2,103,732 +0.70(+1.35%)
Sep 17, 2007 51.31 52.10 51.31 51.95 1,688,485 +0.52(+1.01%)
Sep 14, 2007 51.71 51.77 51.14 51.43 1,768,530 -0.28(-0.54%)
Sep 13, 2007 52.17 52.34 51.71 51.71 1,905,561 -0.34(-0.65%)
Sep 12, 2007 51.84 52.12 51.66 52.05 1,181,260 +0.25(+0.48%)
Sep 11, 2007 51.79 52.14 51.58 51.80 1,543,582 +0.01(+0.02%)
Sep 10, 2007 51.69 52.10 51.45 51.79 1,545,932 -0.07(-0.13%)
Sep 07, 2007 51.50 52.15 51.15 51.86 1,874,496 -0.21(-0.40%)
Sep 06, 2007 52.18 52.20 51.66 52.07 1,918,759 -0.13(-0.25%)
Sep 05, 2007 52.33 52.75 51.92 52.20 2,420,216 -0.15(-0.29%)
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.