Skip to main content

Bank of Nova Scotia (TSX: BNS )

69.42 +0.96 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 30.35 30.35 28.76 29.67 3,853,165 -0.18(-0.60%)
Jan 29, 2009 30.90 31.15 29.64 29.85 2,352,379 -1.32(-4.23%)
Jan 28, 2009 30.90 32.03 30.80 31.17 4,718,737 +1.57(+5.30%)
Jan 27, 2009 28.35 29.60 28.25 29.60 3,914,928 +1.61(+5.75%)
Jan 26, 2009 28.30 28.80 27.50 27.99 2,704,953 -0.01(-0.04%)
Jan 23, 2009 27.70 28.34 27.35 28.00 3,563,883 -0.08(-0.28%)
Jan 22, 2009 29.20 29.30 28.00 28.08 4,534,796 -1.62(-5.45%)
Jan 21, 2009 29.10 29.74 27.86 29.70 6,247,050 +1.12(+3.92%)
Jan 20, 2009 29.95 30.00 28.39 28.58 5,108,948 -1.28(-4.29%)
Jan 19, 2009 30.34 30.65 29.85 29.86 2,597,934 -0.59(-1.94%)
Jan 16, 2009 32.10 32.10 29.64 30.45 5,082,098 -0.91(-2.90%)
Jan 15, 2009 30.98 31.36 29.60 31.36 3,940,881 +0.71(+2.32%)
Jan 14, 2009 31.26 31.29 30.16 30.65 3,196,312 -1.09(-3.43%)
Jan 13, 2009 31.45 31.96 31.20 31.74 2,545,129 +0.47(+1.50%)
Jan 12, 2009 32.75 33.00 31.04 31.27 3,144,624 -1.73(-5.24%)
Jan 09, 2009 33.75 33.80 32.75 33.00 2,613,427 -0.63(-1.87%)
Jan 08, 2009 33.24 33.75 33.01 33.63 3,450,497 -0.02(-0.06%)
Jan 07, 2009 33.57 33.99 32.73 33.65 3,628,032 +0.02(+0.06%)
Jan 06, 2009 33.65 34.00 33.25 33.63 3,978,266 +0.59(+1.79%)
Jan 05, 2009 33.27 33.52 32.16 33.04 3,600,009 -0.23(-0.69%)
Jan 02, 2009 32.99 33.36 32.09 33.27 2,060,195 -0.04(-0.12%)
Jan 01, 2009 32.67 33.31 32.50 33.31 0 +0.00(+0.00%)
Dec 31, 2008 32.67 33.31 32.50 33.31 2,539,174 +0.86(+2.65%)
Dec 30, 2008 31.00 32.50 30.88 32.45 2,174,656 +1.46(+4.71%)
Dec 29, 2008 30.80 31.36 30.04 30.99 2,861,973 +1.19(+3.99%)
Dec 24, 2008 29.81 30.29 29.80 29.80 1,435,529 -0.01(-0.03%)
Dec 23, 2008 29.40 30.33 29.40 29.81 4,148,553 +0.56(+1.91%)
Dec 22, 2008 29.10 29.96 29.00 29.25 2,765,403 -0.15(-0.51%)
Dec 19, 2008 29.50 29.80 28.65 29.40 12,807,283 -0.30(-1.01%)
Dec 18, 2008 30.27 30.28 28.61 29.70 4,843,184 -0.10(-0.34%)
Dec 17, 2008 29.75 29.99 29.75 29.80 47,751 -0.30(-1.00%)
Dec 16, 2008 29.85 30.38 29.12 30.10 5,580,413 -0.90(-2.90%)
Dec 15, 2008 30.90 31.00 30.05 31.00 4,520,228 +0.10(+0.32%)
Dec 12, 2008 29.50 31.54 29.29 30.90 3,318,282 +0.64(+2.12%)
Dec 11, 2008 31.10 31.60 29.84 30.26 2,994,836 -0.98(-3.14%)
Dec 10, 2008 32.70 32.74 30.62 31.24 4,509,436 -1.10(-3.40%)
Dec 09, 2008 34.19 34.27 31.86 32.34 4,416,926 -2.42(-6.96%)
Dec 08, 2008 34.86 36.38 34.56 34.76 3,498,475 +1.11(+3.30%)
Dec 05, 2008 32.00 33.75 31.76 33.65 3,125,414 +1.39(+4.31%)
Dec 04, 2008 33.50 34.75 31.50 32.26 3,912,788 -1.24(-3.70%)
Dec 03, 2008 31.85 34.23 31.65 33.50 5,087,628 +1.12(+3.46%)
Dec 02, 2008 35.35 35.55 32.05 32.38 3,822,377 -2.47(-7.09%)
Dec 01, 2008 35.50 36.25 34.55 34.85 4,474,151 -2.15(-5.81%)
Nov 28, 2008 32.85 37.00 32.77 37.00 2,975,324 +4.25(+12.98%)
Nov 27, 2008 33.32 33.85 32.51 32.75 1,013,887 -0.34(-1.03%)
Nov 26, 2008 33.04 33.37 31.72 33.09 2,674,736 -0.13(-0.39%)
Nov 25, 2008 33.20 34.17 32.15 33.22 3,489,521 +0.78(+2.40%)
Nov 24, 2008 31.51 33.50 29.25 32.44 4,308,436 +1.19(+3.81%)
Nov 21, 2008 33.00 33.00 28.83 31.25 5,999,892 -1.42(-4.35%)
Nov 20, 2008 33.92 34.44 32.67 32.67 4,472,485 -2.57(-7.29%)
Nov 19, 2008 36.23 36.95 34.90 35.24 6,846,156 -1.93(-5.19%)
Nov 18, 2008 36.41 37.19 36.00 37.17 3,002,360 +1.07(+2.96%)
Nov 17, 2008 37.50 37.54 36.03 36.10 2,684,120 -1.35(-3.60%)
Nov 14, 2008 38.95 39.24 37.37 37.45 2,106,677 -0.72(-1.89%)
Nov 13, 2008 37.76 38.17 36.51 38.17 2,019,386 +0.60(+1.60%)
Nov 12, 2008 38.10 38.35 36.89 37.57 3,063,335 -0.96(-2.49%)
Nov 11, 2008 39.10 39.25 38.31 38.53 1,838,307 -0.73(-1.86%)
Nov 10, 2008 39.84 40.00 39.19 39.26 3,658,039 +0.15(+0.38%)
Nov 07, 2008 39.95 40.28 38.90 39.11 2,828,268 -0.74(-1.86%)
Nov 06, 2008 39.80 40.16 38.82 39.85 3,095,902 -0.02(-0.05%)
Nov 05, 2008 40.38 40.68 39.38 39.87 5,015,531 -0.55(-1.36%)
Nov 04, 2008 39.53 40.57 39.11 40.42 4,183,309 +1.39(+3.56%)
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.