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 (%)
Nov 28, 2014 70.75 71.17 70.45 70.50 1,454,798 -0.35(-0.49%)
Nov 27, 2014 70.37 70.90 70.20 70.85 1,129,967 +0.65(+0.93%)
Nov 26, 2014 70.18 70.44 70.04 70.20 998,402 +0.07(+0.10%)
Nov 25, 2014 70.29 70.55 69.93 70.13 1,910,689 -0.06(-0.09%)
Nov 24, 2014 70.28 70.45 69.81 70.19 1,142,598 +0.19(+0.27%)
Nov 21, 2014 70.15 70.44 70.00 70.00 1,603,437 +0.08(+0.11%)
Nov 20, 2014 69.70 70.00 69.58 69.92 1,546,794 +0.26(+0.37%)
Nov 19, 2014 69.36 69.74 69.13 69.66 1,449,609 +0.49(+0.71%)
Nov 18, 2014 69.00 69.31 68.83 69.17 1,472,511 +0.40(+0.58%)
Nov 17, 2014 68.69 69.27 68.68 68.77 2,184,434 +0.11(+0.16%)
Nov 14, 2014 68.70 68.81 68.36 68.66 1,515,082 -0.08(-0.12%)
Nov 13, 2014 68.89 68.95 68.40 68.74 1,167,525 +0.15(+0.22%)
Nov 12, 2014 68.37 68.62 67.94 68.59 1,842,526 +0.20(+0.29%)
Nov 11, 2014 68.30 68.70 68.18 68.39 944,117 +0.19(+0.28%)
Nov 10, 2014 67.68 68.22 67.58 68.20 1,731,349 +0.72(+1.07%)
Nov 07, 2014 67.14 67.75 66.98 67.48 1,614,528 +0.26(+0.39%)
Nov 06, 2014 67.51 67.83 66.96 67.22 2,581,422 -0.12(-0.18%)
Nov 05, 2014 67.30 67.52 66.75 67.34 4,655,793 +0.15(+0.22%)
Nov 04, 2014 68.00 68.26 66.99 67.19 4,001,773 -1.59(-2.31%)
Nov 03, 2014 69.17 69.19 68.50 68.78 1,333,308 -0.24(-0.35%)
Oct 31, 2014 69.15 69.38 68.77 69.02 2,131,739 +0.75(+1.10%)
Oct 30, 2014 68.14 68.75 67.88 68.27 1,367,334 +0.18(+0.26%)
Oct 29, 2014 68.73 68.73 67.63 68.09 1,709,228 -0.46(-0.67%)
Oct 28, 2014 68.17 68.75 68.07 68.55 1,516,866 +0.60(+0.88%)
Oct 27, 2014 68.03 68.19 67.50 67.95 1,303,977 -0.04(-0.06%)
Oct 24, 2014 67.75 68.30 67.56 67.99 1,408,545 +0.31(+0.46%)
Oct 23, 2014 67.23 67.94 67.02 67.68 1,941,824 +0.91(+1.36%)
Oct 22, 2014 66.51 66.77 3,235,401 -1.16(-1.71%)
Oct 21, 2014 67.61 68.31 67.00 67.93 2,022,509 +0.66(+0.98%)
Oct 20, 2014 67.69 67.69 66.85 67.27 1,896,893 -0.04(-0.06%)
Oct 17, 2014 67.57 67.31 2,655,349 +1.45(+2.20%)
Oct 16, 2014 64.83 67.04 64.05 65.86 2,571,443 +0.06(+0.09%)
Oct 15, 2014 66.50 66.72 64.98 65.80 2,606,634 -1.42(-2.11%)
Oct 14, 2014 67.35 67.75 66.95 67.22 2,202,557 -0.77(-1.13%)
Oct 10, 2014 67.99 67.99 67.99 0 -1.03(-1.49%)
Oct 09, 2014 69.26 69.26 68.52 69.02 1,975,189 -0.13(-0.19%)
Oct 08, 2014 68.00 69.33 67.92 69.15 2,569,328 +1.09(+1.60%)
Oct 07, 2014 68.25 68.67 67.97 68.06 2,213,202 -0.35(-0.51%)
Oct 06, 2014 68.78 69.27 68.34 68.41 1,941,172 -0.13(-0.19%)
Oct 03, 2014 68.33 68.99 68.16 68.54 2,677,640 -0.38(-0.55%)
Oct 02, 2014 69.22 69.22 68.09 68.92 3,075,167 -0.73(-1.05%)
Oct 01, 2014 69.35 69.65 68.88 69.65 2,823,588 +0.38(+0.55%)
Sep 30, 2014 68.96 69.86 68.59 69.27 2,003,771 +0.09(+0.13%)
Sep 29, 2014 69.11 69.50 68.49 69.18 1,978,690 -0.17(-0.25%)
Sep 26, 2014 68.91 69.91 68.11 69.35 2,214,625 +0.44(+0.64%)
Sep 25, 2014 70.06 70.11 68.58 68.91 3,593,881 -1.20(-1.71%)
Sep 24, 2014 71.10 71.23 69.64 70.11 2,618,554 -0.87(-1.23%)
Sep 23, 2014 71.23 71.25 70.81 70.98 1,570,440 -0.27(-0.38%)
Sep 22, 2014 71.40 71.76 71.25 71.25 1,567,248 -0.31(-0.43%)
Sep 19, 2014 72.80 72.97 71.48 71.56 5,994,507 -1.38(-1.89%)
Sep 18, 2014 73.00 73.21 72.86 72.94 1,036,339 -0.03(-0.04%)
Sep 17, 2014 73.14 73.21 72.75 72.97 1,335,760 -0.16(-0.22%)
Sep 16, 2014 72.80 73.33 72.75 73.13 2,226,988 +0.11(+0.15%)
Sep 15, 2014 72.81 73.15 72.60 73.02 1,141,801 +0.05(+0.07%)
Sep 12, 2014 72.77 73.20 72.56 72.97 1,548,419 +0.21(+0.29%)
Sep 11, 2014 72.30 72.94 72.22 72.76 1,630,807 +0.40(+0.55%)
Sep 10, 2014 72.16 72.50 72.11 72.36 999,632 +0.16(+0.22%)
Sep 09, 2014 71.88 72.54 71.66 72.20 1,607,801 +0.33(+0.46%)
Sep 08, 2014 72.10 72.20 71.71 71.87 1,022,137 -0.20(-0.28%)
Sep 05, 2014 72.09 72.24 71.76 72.07 2,136,005 -0.05(-0.07%)
Sep 04, 2014 72.24 72.41 71.93 72.12 1,174,473 -0.04(-0.06%)
Sep 03, 2014 72.47 72.59 72.02 72.16 1,841,548 -0.11(-0.15%)
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.