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 (%)
Jul 31, 2012 52.48 52.60 52.21 52.35 4,240,223 +0.13(+0.25%)
Jul 30, 2012 52.15 52.37 51.97 52.22 1,691,108 +0.20(+0.38%)
Jul 27, 2012 51.82 52.35 51.52 52.02 2,689,463 +0.74(+1.44%)
Jul 26, 2012 50.91 51.44 50.78 51.28 2,191,060 +0.67(+1.32%)
Jul 25, 2012 51.20 51.20 50.51 50.61 2,335,195 -0.54(-1.06%)
Jul 24, 2012 51.30 51.52 50.81 51.15 2,056,316 -0.24(-0.47%)
Jul 23, 2012 51.80 51.80 50.84 51.39 2,649,712 -0.76(-1.46%)
Jul 20, 2012 52.40 52.50 52.01 52.15 1,164,980 -0.47(-0.89%)
Jul 19, 2012 52.47 52.70 52.37 52.62 3,572,911 +0.33(+0.63%)
Jul 18, 2012 52.18 52.54 52.01 52.29 1,155,953 +0.24(+0.46%)
Jul 17, 2012 52.28 52.38 51.81 52.05 1,175,431 -0.08(-0.15%)
Jul 16, 2012 52.24 52.30 51.86 52.13 1,955,053 -0.11(-0.21%)
Jul 13, 2012 52.64 52.72 52.04 52.24 1,955,446 -0.08(-0.15%)
Jul 12, 2012 52.88 52.89 52.28 52.32 1,903,710 -0.74(-1.39%)
Jul 11, 2012 52.59 53.18 52.26 53.06 1,965,316 +0.56(+1.07%)
Jul 10, 2012 52.91 53.38 52.10 52.50 2,173,301 -0.48(-0.91%)
Jul 09, 2012 52.90 53.12 52.45 52.98 1,432,928 +0.13(+0.25%)
Jul 06, 2012 53.69 53.70 52.83 52.85 1,468,030 -1.03(-1.91%)
Jul 05, 2012 53.90 54.03 53.59 53.88 2,559,241 +0.04(+0.07%)
Jul 04, 2012 53.46 53.98 53.10 53.84 1,439,291 +0.51(+0.96%)
Jul 03, 2012 53.06 53.62 53.32 53.33 1,985,958 +0.59(+1.12%)
Jun 29, 2012 52.74 52.74 52.74 0 +0.66(+1.27%)
Jun 28, 2012 52.15 52.38 51.71 52.08 2,056,980 -0.93(-1.75%)
Jun 27, 2012 52.67 53.01 52.35 53.01 1,904,658 +0.47(+0.89%)
Jun 26, 2012 52.48 52.60 52.01 52.54 1,921,976 +0.18(+0.34%)
Jun 25, 2012 52.80 52.90 52.12 52.36 1,384,009 -0.56(-1.06%)
Jun 22, 2012 52.41 53.20 52.37 52.92 1,509,385 +0.51(+0.97%)
Jun 21, 2012 52.90 53.57 52.29 52.41 1,862,482 -0.92(-1.73%)
Jun 20, 2012 53.20 53.43 52.75 53.33 1,429,220 +0.20(+0.38%)
Jun 19, 2012 51.75 53.13 51.62 53.13 2,392,365 +1.53(+2.97%)
Jun 18, 2012 52.00 52.33 51.45 51.60 1,907,717 -0.38(-0.73%)
Jun 15, 2012 52.10 52.41 51.86 51.98 4,700,210 -0.02(-0.04%)
Jun 14, 2012 52.02 52.12 51.60 52.00 1,285,966 +0.05(+0.10%)
Jun 13, 2012 51.34 52.30 51.31 51.95 1,285,765 +0.33(+0.64%)
Jun 12, 2012 51.65 51.94 51.17 51.62 1,821,599 +0.09(+0.17%)
Jun 11, 2012 52.34 52.43 51.33 51.53 1,466,172 -0.32(-0.62%)
Jun 08, 2012 52.50 52.77 51.77 51.85 1,500,935 -0.93(-1.76%)
Jun 07, 2012 52.50 52.96 52.30 52.78 1,692,076 +0.58(+1.11%)
Jun 06, 2012 51.99 52.27 51.86 52.20 1,547,294 +0.45(+0.87%)
Jun 05, 2012 51.08 51.99 51.08 51.75 1,646,420 +0.49(+0.96%)
Jun 04, 2012 51.29 51.52 50.55 51.26 1,611,708 -0.14(-0.27%)
Jun 02, 2012 52.30 52.60 51.27 51.40 2,054,857 +0.00(+0.00%)
Jun 01, 2012 52.30 52.60 51.27 51.40 2,054,857 -1.57(-2.96%)
May 31, 2012 52.34 53.06 51.97 52.97 2,831,219 +0.80(+1.53%)
May 30, 2012 51.78 52.31 51.55 52.17 1,744,359 +0.17(+0.33%)
May 29, 2012 51.50 52.48 51.50 52.00 2,736,309 +1.21(+2.38%)
May 28, 2012 51.00 51.25 50.26 50.79 1,086,311 -0.16(-0.31%)
May 25, 2012 51.23 51.23 50.43 50.95 2,404,532 -0.45(-0.88%)
May 24, 2012 51.72 51.90 50.85 51.40 1,609,293 -0.28(-0.54%)
May 23, 2012 51.42 51.82 50.81 51.68 1,963,691 +0.06(+0.12%)
May 22, 2012 51.97 52.00 51.35 51.62 1,886,513 +0.51(+1.00%)
May 18, 2012 51.11 51.11 51.11 0 -0.60(-1.16%)
May 17, 2012 52.49 52.51 51.55 51.71 1,705,642 -0.80(-1.52%)
May 16, 2012 52.68 52.90 52.22 52.51 1,542,461 -0.14(-0.27%)
May 15, 2012 52.49 52.75 52.23 52.65 1,661,557 +0.15(+0.29%)
May 14, 2012 52.70 52.79 52.29 52.50 2,432,333 -0.52(-0.98%)
May 11, 2012 52.74 53.29 52.43 53.02 957,077 +0.22(+0.42%)
May 10, 2012 52.84 53.20 52.63 52.80 1,485,741 +0.24(+0.46%)
May 09, 2012 52.65 53.15 52.30 52.56 1,714,447 -0.46(-0.87%)
May 08, 2012 53.31 53.59 52.52 53.02 4,041,075 -0.57(-1.06%)
May 07, 2012 52.40 53.60 52.39 53.59 2,114,332 +0.81(+1.53%)
May 04, 2012 53.08 53.23 52.23 52.78 2,197,337 -0.51(-0.96%)
May 03, 2012 54.08 54.21 53.18 53.29 1,633,242 -0.69(-1.28%)
May 02, 2012 54.16 54.29 53.68 53.98 1,174,996 -0.42(-0.77%)
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.