Bank of Nova Scotia (TSX: BNS )

81.51 CAD -2.37 (-2.83%)
Streaming Delayed Price Updated: 4:26 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2010 48.50 48.50 47.75 48.25 1,083,948 +0.23(+0.48%)
May 28, 2010 48.94 49.00 48.00 48.02 2,219,044 -0.67(-1.38%)
May 27, 2010 49.40 49.84 48.18 48.69 4,425,920 -0.63(-1.28%)
May 26, 2010 50.19 50.30 49.18 49.32 3,480,436 -0.11(-0.22%)
May 25, 2010 48.75 49.48 48.18 49.43 2,476,740 -0.07(-0.14%)
May 21, 2010 48.50 49.55 47.71 49.50 2,611,172 +0.50(+1.02%)
May 20, 2010 49.59 49.64 48.84 49.00 3,709,723 -1.27(-2.53%)
May 19, 2010 50.50 51.19 49.83 50.27 3,600,268 -0.44(-0.87%)
May 18, 2010 51.50 51.80 50.63 50.71 2,517,362 -0.23(-0.45%)
May 17, 2010 52.10 52.30 50.62 50.94 2,755,989 -1.39(-2.66%)
May 14, 2010 52.22 52.70 51.62 52.33 2,697,841 -0.23(-0.44%)
May 13, 2010 52.25 52.85 52.20 52.56 2,177,242 -0.04(-0.08%)
May 12, 2010 52.19 52.60 51.80 52.60 1,862,471 +0.90(+1.74%)
May 11, 2010 51.16 52.30 51.62 51.70 2,367,748 +0.20(+0.39%)
May 10, 2010 51.65 51.50 50.95 51.50 2,165,083 +1.16(+2.30%)
May 07, 2010 50.25 51.05 49.95 50.34 4,049,464 -0.17(-0.34%)
May 06, 2010 51.25 51.49 48.50 50.51 4,729,101 -1.09(-2.11%)
May 05, 2010 51.73 52.15 51.11 51.60 2,901,438 -0.64(-1.23%)
May 04, 2010 52.43 52.60 51.85 52.24 2,247,798 -0.45(-0.85%)
May 03, 2010 52.00 52.89 51.93 52.69 2,432,460 +0.91(+1.76%)
Apr 30, 2010 51.77 52.34 51.68 51.78 3,753,756 +0.19(+0.37%)
Apr 29, 2010 50.95 51.94 50.75 51.59 2,706,680 +0.84(+1.66%)
Apr 28, 2010 51.70 51.70 50.75 50.75 2,611,590 -0.65(-1.26%)
Apr 27, 2010 52.00 52.29 51.30 51.40 2,824,912 -0.71(-1.36%)
Apr 26, 2010 52.15 52.34 51.90 52.11 1,621,884 +0.07(+0.13%)
Apr 23, 2010 52.02 52.45 51.73 52.04 2,386,244 +0.00(+0.00%)
Apr 22, 2010 51.80 52.04 51.38 52.04 2,606,146 -0.14(-0.27%)
Apr 21, 2010 52.09 52.45 51.55 52.18 3,285,395 +0.26(+0.50%)
Apr 20, 2010 52.15 52.39 51.92 51.92 2,151,258 -0.08(-0.15%)
Apr 19, 2010 51.50 52.20 51.21 52.00 4,336,413 +0.19(+0.37%)
Apr 16, 2010 52.11 52.44 51.74 51.81 2,750,557 -0.31(-0.59%)
Apr 15, 2010 51.35 52.12 51.16 52.12 2,635,589 +0.61(+1.18%)
Apr 14, 2010 50.70 51.58 50.39 51.51 3,107,801 +1.01(+2.00%)
Apr 13, 2010 50.42 50.74 50.17 50.50 1,014,452 -0.19(-0.37%)
Apr 12, 2010 50.40 51.01 50.40 50.69 1,409,023 +0.27(+0.54%)
Apr 09, 2010 50.20 50.89 50.18 50.42 1,854,912 +0.16(+0.32%)
Apr 08, 2010 49.85 50.47 49.34 50.26 1,579,560 +0.26(+0.52%)
Apr 07, 2010 50.21 50.56 49.96 50.00 2,446,407 -0.45(-0.89%)
Apr 06, 2010 50.20 50.74 50.01 50.45 2,109,005 +0.06(+0.12%)
Apr 05, 2010 50.85 50.92 50.21 50.39 1,427,570 -0.46(-0.90%)
Apr 01, 2010 50.85 50.85 50.85 0 -0.03(-0.06%)
Mar 31, 2010 51.25 51.25 50.47 50.88 2,598,942 -0.39(-0.76%)
Mar 30, 2010 51.22 51.53 51.16 51.27 1,485,128 +0.18(+0.35%)
Mar 29, 2010 51.31 51.31 50.64 51.09 3,082,542 +0.04(+0.08%)
Mar 26, 2010 51.80 52.00 50.85 51.05 2,661,922 -0.77(-1.49%)
Mar 25, 2010 51.46 52.02 51.34 51.82 2,275,341 +0.50(+0.97%)
Mar 24, 2010 51.33 51.60 51.10 51.32 1,800,224 +0.03(+0.06%)
Mar 23, 2010 50.68 51.54 50.68 51.29 2,139,165 +0.59(+1.16%)
Mar 22, 2010 50.09 50.81 49.96 50.70 1,880,669 +0.41(+0.82%)
Mar 19, 2010 50.17 50.48 50.08 50.29 6,398,276 -0.01(-0.02%)
Mar 18, 2010 50.10 50.30 49.96 50.30 1,364,631 +0.11(+0.22%)
Mar 17, 2010 50.25 50.25 50.01 50.19 1,534,570 -0.01(-0.02%)
Mar 16, 2010 50.00 50.24 49.93 50.20 1,939,819 +0.21(+0.42%)
Mar 15, 2010 49.42 49.99 49.57 49.99 1,431,901 +0.50(+1.01%)
Mar 12, 2010 49.30 49.52 49.04 49.49 1,894,634 +0.34(+0.69%)
Mar 11, 2010 49.00 49.15 48.63 49.15 1,951,049 +0.03(+0.06%)
Mar 10, 2010 49.36 49.63 49.06 49.12 2,195,807 -0.30(-0.61%)
Mar 09, 2010 50.20 50.37 49.23 49.42 3,196,952 -0.68(-1.36%)
Mar 08, 2010 49.98 50.36 49.77 50.10 2,245,078 +0.25(+0.50%)
Mar 05, 2010 49.30 49.90 49.30 49.85 2,417,779 +0.73(+1.49%)
Mar 04, 2010 48.91 49.17 48.75 49.12 1,641,266 +0.31(+0.64%)
Mar 03, 2010 48.97 49.10 48.35 48.81 1,812,818 -0.05(-0.10%)
Mar 02, 2010 48.35 49.00 48.33 48.86 2,051,173 +0.60(+1.24%)
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.