Skip to main content

Bank of Nova Scotia (TSX: BNS )

69.76 +0.34 (+0.49%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 48.42 48.50 47.44 47.79 2,679,353 -0.89(-1.83%)
Feb 28, 2008 49.24 49.35 48.68 48.68 1,722,303 -0.57(-1.16%)
Feb 27, 2008 48.85 49.65 48.75 49.25 2,061,237 +0.25(+0.51%)
Feb 26, 2008 48.55 49.18 48.44 49.00 2,425,274 +0.38(+0.78%)
Feb 25, 2008 48.39 48.75 48.05 48.62 2,944,479 +0.38(+0.79%)
Feb 22, 2008 48.09 48.34 47.50 48.24 1,763,298 +0.29(+0.60%)
Feb 21, 2008 48.71 48.71 47.73 47.95 2,440,178 -0.36(-0.75%)
Feb 20, 2008 47.64 48.65 47.52 48.31 1,997,528 +0.30(+0.62%)
Feb 19, 2008 47.99 48.10 47.25 48.01 3,321,194 +0.63(+1.33%)
Feb 18, 2008 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Feb 15, 2008 48.00 48.15 47.25 47.38 3,493,439 -0.55(-1.15%)
Feb 14, 2008 48.75 48.76 47.93 47.93 3,333,547 -0.65(-1.34%)
Feb 13, 2008 48.75 48.84 48.25 48.58 2,136,853 +0.12(+0.25%)
Feb 12, 2008 48.35 48.94 48.29 48.46 2,638,206 +0.14(+0.29%)
Feb 11, 2008 48.15 48.65 47.51 48.32 1,913,623 +0.47(+0.98%)
Feb 08, 2008 47.88 48.19 47.47 47.85 1,969,923 -0.10(-0.21%)
Feb 07, 2008 47.90 49.05 47.77 47.95 2,834,767 +0.05(+0.10%)
Feb 06, 2008 48.25 48.36 47.56 47.90 1,710,650 +0.02(+0.04%)
Feb 05, 2008 48.15 48.20 47.20 47.88 2,153,528 -0.41(-0.85%)
Feb 04, 2008 49.00 49.05 48.18 48.29 2,021,653 -0.54(-1.11%)
Feb 01, 2008 48.47 48.83 48.03 48.83 2,984,345 +0.64(+1.33%)
Jan 31, 2008 47.20 48.25 47.02 48.19 4,114,484 +0.56(+1.18%)
Jan 30, 2008 47.61 48.24 47.29 47.63 1,919,260 +0.02(+0.04%)
Jan 29, 2008 47.30 47.95 46.92 47.61 2,014,011 +0.54(+1.15%)
Jan 28, 2008 47.00 47.15 46.11 47.07 2,795,507 +0.22(+0.47%)
Jan 25, 2008 47.85 47.85 46.24 46.85 2,242,094 +0.10(+0.21%)
Jan 24, 2008 48.66 48.90 46.72 46.75 3,234,826 -1.20(-2.50%)
Jan 23, 2008 45.95 47.99 45.75 47.95 4,280,873 +1.75(+3.79%)
Jan 22, 2008 43.68 46.68 43.68 46.20 7,621,118 +2.50(+5.72%)
Jan 21, 2008 43.20 44.81 43.10 43.70 3,766,304 -2.17(-4.73%)
Jan 18, 2008 46.87 46.99 45.00 45.87 3,800,180 -0.65(-1.40%)
Jan 17, 2008 47.30 47.56 46.02 46.52 3,568,947 -0.53(-1.13%)
Jan 16, 2008 47.00 47.70 46.50 47.05 3,991,138 -0.16(-0.34%)
Jan 15, 2008 48.00 48.11 46.63 47.21 2,763,965 -1.19(-2.46%)
Jan 14, 2008 49.49 49.50 48.30 48.40 2,324,930 -0.93(-1.89%)
Jan 11, 2008 48.70 49.71 48.51 49.33 3,227,385 +0.36(+0.74%)
Jan 10, 2008 47.25 49.20 46.91 48.97 3,237,651 +1.62(+3.42%)
Jan 09, 2008 47.00 47.50 46.72 47.35 2,928,714 +0.49(+1.05%)
Jan 08, 2008 47.71 47.95 46.63 46.86 2,017,508 -0.64(-1.35%)
Jan 07, 2008 48.15 48.45 47.27 47.50 2,664,711 -0.50(-1.04%)
Jan 04, 2008 48.60 48.64 48.00 48.00 3,173,128 -1.00(-2.04%)
Jan 03, 2008 49.55 49.65 48.75 49.00 1,594,601 -0.63(-1.27%)
Jan 02, 2008 50.23 50.35 49.50 49.63 1,693,151 -0.65(-1.29%)
Jan 01, 2008 50.28 50.28 50.28 50.28 0 +0.00(+0.00%)
Dec 31, 2007 50.25 50.35 50.15 50.28 694,215 -0.03(-0.06%)
Dec 28, 2007 50.15 50.44 50.15 50.31 1,179,173 -0.18(-0.36%)
Dec 27, 2007 50.49 50.79 50.28 50.49 2,012,615 -0.46(-0.90%)
Dec 26, 2007 50.44 51.04 50.95 50.95 603,856 +0.00(+0.00%)
Dec 24, 2007 50.44 51.04 50.95 50.95 603,856 +0.82(+1.64%)
Dec 21, 2007 49.58 50.48 49.58 50.13 3,969,346 +0.05(+0.10%)
Dec 20, 2007 50.95 50.95 50.01 50.08 1,823,923 -0.42(-0.83%)
Dec 19, 2007 50.77 51.44 50.50 50.50 1,712,885 -0.21(-0.41%)
Dec 18, 2007 51.22 51.44 50.29 50.71 1,905,361 -0.40(-0.78%)
Dec 17, 2007 51.25 51.61 50.80 51.11 3,879,712 -0.30(-0.58%)
Dec 14, 2007 51.30 51.63 51.00 51.41 1,332,040 -0.10(-0.19%)
Dec 13, 2007 51.82 52.08 51.25 51.51 2,254,844 -0.74(-1.42%)
Dec 12, 2007 52.88 53.18 51.86 52.25 2,681,020 +0.02(+0.04%)
Dec 11, 2007 52.55 53.02 51.85 52.23 2,532,842 -0.34(-0.65%)
Dec 10, 2007 52.05 52.64 51.63 52.57 2,036,426 +0.47(+0.90%)
Dec 07, 2007 52.60 52.75 52.02 52.10 1,570,452 -0.26(-0.50%)
Dec 06, 2007 52.34 52.60 51.13 52.36 2,464,636 +0.21(+0.40%)
Dec 05, 2007 52.60 52.60 51.86 52.15 2,642,044 -0.44(-0.84%)
Dec 04, 2007 52.86 53.10 52.10 52.59 1,676,855 -0.13(-0.25%)
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.