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 (%)
Feb 29, 2012 53.77 53.96 53.29 53.35 3,337,402 -0.23(-0.43%)
Feb 28, 2012 53.58 53.82 53.45 53.58 2,111,859 +0.14(+0.26%)
Feb 27, 2012 53.63 53.73 53.08 53.44 2,075,583 -0.07(-0.13%)
Feb 24, 2012 53.53 53.94 53.37 53.51 2,842,066 +0.00(+0.00%)
Feb 23, 2012 53.52 53.69 53.22 53.51 1,473,029 -0.20(-0.37%)
Feb 22, 2012 54.32 54.33 53.64 53.71 2,968,933 -0.45(-0.83%)
Feb 21, 2012 53.70 54.53 53.32 54.16 4,012,364 +0.59(+1.10%)
Feb 17, 2012 53.57 53.57 53.57 0 -0.05(-0.09%)
Feb 16, 2012 52.94 53.69 52.87 53.62 8,205,567 +0.75(+1.42%)
Feb 15, 2012 52.76 53.13 52.65 52.87 2,389,438 +0.16(+0.30%)
Feb 14, 2012 52.53 52.72 52.05 52.71 2,026,897 +0.24(+0.46%)
Feb 13, 2012 52.48 52.69 52.24 52.47 1,630,615 +0.16(+0.31%)
Feb 10, 2012 52.13 52.48 51.86 52.31 1,768,172 -0.04(-0.08%)
Feb 09, 2012 51.94 52.35 51.77 52.35 2,560,769 +0.16(+0.31%)
Feb 08, 2012 52.06 52.22 51.71 52.19 1,778,128 +0.21(+0.40%)
Feb 07, 2012 52.00 52.08 51.34 51.98 1,944,224 +0.20(+0.39%)
Feb 06, 2012 51.50 51.95 51.33 51.78 2,109,089 +0.12(+0.23%)
Feb 03, 2012 51.74 52.07 51.46 51.66 3,720,775 +0.28(+0.54%)
Feb 02, 2012 50.65 51.73 50.60 51.38 7,898,770 -0.46(-0.89%)
Feb 01, 2012 51.94 52.09 51.60 51.84 2,056,688 +0.31(+0.60%)
Jan 31, 2012 52.30 52.34 51.32 51.53 2,697,523 -0.43(-0.83%)
Jan 30, 2012 52.05 52.22 51.65 51.96 2,081,033 -0.35(-0.67%)
Jan 27, 2012 52.33 52.96 52.09 52.31 1,556,175 -0.42(-0.80%)
Jan 26, 2012 53.65 53.71 52.42 52.73 2,645,845 -0.79(-1.48%)
Jan 25, 2012 53.96 53.96 53.18 53.52 3,184,680 -0.44(-0.82%)
Jan 24, 2012 54.11 54.30 53.52 53.96 3,254,096 -0.59(-1.08%)
Jan 23, 2012 54.17 54.85 54.06 54.55 2,414,711 +0.54(+1.00%)
Jan 20, 2012 53.88 54.01 53.72 54.01 1,567,093 +0.03(+0.06%)
Jan 19, 2012 53.06 54.07 53.06 53.98 3,263,017 +1.42(+2.70%)
Jan 18, 2012 51.53 52.82 51.53 52.56 2,485,813 +0.75(+1.45%)
Jan 17, 2012 52.00 52.10 51.22 51.81 2,344,475 -0.03(-0.06%)
Jan 16, 2012 51.93 51.95 51.64 51.84 765,788 -0.23(-0.44%)
Jan 13, 2012 52.00 52.12 51.49 52.07 1,927,890 -0.13(-0.25%)
Jan 12, 2012 51.79 52.30 51.60 52.20 4,428,932 +0.57(+1.10%)
Jan 11, 2012 51.90 51.99 51.42 51.63 1,812,729 -0.24(-0.46%)
Jan 10, 2012 52.00 52.42 51.80 51.87 2,396,210 +0.16(+0.31%)
Jan 09, 2012 51.50 51.71 51.12 51.71 1,505,754 +0.28(+0.54%)
Jan 06, 2012 51.42 51.90 51.15 51.43 1,407,042 -0.21(-0.41%)
Jan 05, 2012 51.84 51.84 51.37 51.64 1,360,025 -0.21(-0.41%)
Jan 04, 2012 51.60 52.22 51.38 51.85 1,726,606 +1.02(+2.01%)
Dec 30, 2011 50.33 50.89 50.39 50.83 1,542,631 +0.44(+0.87%)
Dec 29, 2011 50.16 50.50 50.07 50.39 1,329,704 -0.24(-0.47%)
Dec 28, 2011 51.14 51.14 50.35 50.63 1,405,530 -0.28(-0.55%)
Dec 23, 2011 50.73 50.91 50.91 50.91 1,549,550 +1.17(+2.35%)
Dec 21, 2011 49.54 49.76 49.17 49.74 1,593,731 +0.26(+0.53%)
Dec 20, 2011 49.31 49.72 49.31 49.48 1,637,624 +0.30(+0.61%)
Dec 19, 2011 49.42 49.54 48.68 49.18 2,263,496 -0.23(-0.47%)
Dec 16, 2011 48.62 49.41 48.53 49.41 5,624,808 +0.67(+1.37%)
Dec 15, 2011 48.61 48.87 48.44 48.74 2,635,217 +0.27(+0.56%)
Dec 14, 2011 48.78 49.12 48.24 48.47 2,554,067 -0.38(-0.78%)
Dec 13, 2011 48.78 49.19 48.26 48.85 2,470,936 +0.00(+0.00%)
Dec 12, 2011 48.65 48.87 48.42 48.85 3,617,923 -0.13(-0.27%)
Dec 09, 2011 48.73 49.24 48.27 48.98 3,142,341 +0.44(+0.91%)
Dec 08, 2011 48.89 49.18 48.29 48.54 3,251,830 -0.49(-1.00%)
Dec 07, 2011 48.00 49.20 47.85 49.03 3,441,916 +1.14(+2.38%)
Dec 06, 2011 48.36 48.45 47.54 47.89 3,894,870 -0.41(-0.85%)
Dec 05, 2011 49.31 49.39 48.06 48.30 4,341,875 -0.69(-1.41%)
Dec 02, 2011 50.68 50.68 48.88 48.99 4,283,096 -1.25(-2.49%)
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.