Skip to main content

Bank of Nova Scotia (TSX: BNS )

70.08 +0.66 (+0.95%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 48.00 48.00 47.64 47.80 2,491,505 -0.18(-0.38%)
Feb 25, 2010 47.07 48.16 46.76 47.98 1,774,579 +0.76(+1.61%)
Feb 24, 2010 47.25 47.48 47.02 47.22 971,484 +0.07(+0.15%)
Feb 23, 2010 47.40 47.40 46.51 47.15 2,584,382 -0.34(-0.72%)
Feb 22, 2010 47.93 48.05 47.45 47.49 1,462,032 -0.31(-0.65%)
Feb 19, 2010 47.85 48.10 47.76 47.80 2,004,613 -0.18(-0.38%)
Feb 18, 2010 48.14 48.32 47.85 47.98 1,275,811 -0.03(-0.06%)
Feb 17, 2010 47.70 48.33 47.66 48.01 2,146,014 +0.43(+0.90%)
Feb 16, 2010 47.20 47.79 47.12 47.58 1,268,700 +0.43(+0.91%)
Feb 12, 2010 47.15 47.15 47.15 0 +0.05(+0.11%)
Feb 11, 2010 46.50 47.10 46.25 47.10 1,628,271 +0.61(+1.31%)
Feb 10, 2010 45.70 46.49 45.65 46.49 1,597,849 +0.74(+1.62%)
Feb 09, 2010 45.50 46.05 45.40 45.75 2,132,122 +0.33(+0.73%)
Feb 08, 2010 45.44 45.93 45.09 45.42 1,521,102 -0.15(-0.33%)
Feb 05, 2010 44.68 45.57 44.39 45.57 2,215,083 +0.73(+1.63%)
Feb 04, 2010 45.40 45.52 44.77 44.84 1,933,004 -0.84(-1.84%)
Feb 03, 2010 45.75 45.83 45.22 45.68 1,392,909 -0.16(-0.35%)
Feb 02, 2010 45.22 45.93 45.16 45.84 1,527,703 +0.65(+1.44%)
Feb 01, 2010 45.00 45.34 44.83 45.19 1,313,834 +0.36(+0.80%)
Jan 29, 2010 45.48 45.73 44.83 44.83 2,218,989 -0.86(-1.88%)
Jan 28, 2010 46.05 46.05 45.00 45.69 1,554,372 -0.10(-0.22%)
Jan 27, 2010 45.10 45.92 44.87 45.79 1,840,767 +0.64(+1.42%)
Jan 26, 2010 44.80 45.75 44.65 45.15 2,850,381 +0.07(+0.16%)
Jan 25, 2010 44.85 45.35 44.50 45.08 2,286,073 +0.48(+1.08%)
Jan 22, 2010 44.83 44.94 44.12 44.60 2,851,452 -0.10(-0.22%)
Jan 21, 2010 45.68 45.78 44.52 44.70 3,119,735 -1.25(-2.72%)
Jan 20, 2010 46.14 46.17 45.35 45.95 2,833,076 -0.34(-0.73%)
Jan 19, 2010 46.49 46.95 46.28 46.29 2,185,229 -0.20(-0.43%)
Jan 18, 2010 46.24 46.49 45.91 46.49 586,738 +0.42(+0.91%)
Jan 15, 2010 46.45 46.64 46.07 46.07 1,636,428 -0.41(-0.88%)
Jan 14, 2010 46.67 46.78 46.05 46.48 1,313,965 -0.10(-0.21%)
Jan 13, 2010 46.59 46.73 46.28 46.58 1,318,946 +0.12(+0.26%)
Jan 12, 2010 46.75 46.88 46.10 46.46 2,015,116 -0.54(-1.15%)
Jan 11, 2010 47.65 47.69 46.78 47.00 1,451,129 -0.46(-0.97%)
Jan 08, 2010 47.00 47.46 46.90 47.46 1,434,381 +0.55(+1.17%)
Jan 07, 2010 47.55 47.61 46.81 46.91 2,788,597 -0.61(-1.28%)
Jan 06, 2010 48.30 48.38 47.42 47.52 2,186,971 -0.70(-1.45%)
Jan 05, 2010 49.00 49.10 48.10 48.22 2,098,815 -0.71(-1.45%)
Jan 04, 2010 49.46 49.53 48.09 48.93 2,057,460 -0.29(-0.59%)
Dec 31, 2009 49.22 49.22 49.22 0 -0.50(-1.01%)
Dec 30, 2009 49.20 49.73 49.20 49.72 1,188,215 +0.28(+0.57%)
Dec 29, 2009 48.95 49.48 48.90 49.44 1,321,407 +0.49(+1.00%)
Dec 24, 2009 48.21 48.95 48.21 48.95 720,235 +0.69(+1.43%)
Dec 23, 2009 48.74 48.99 48.19 48.26 1,910,535 -0.54(-1.11%)
Dec 22, 2009 48.25 48.81 48.05 48.80 1,328,921 +0.63(+1.31%)
Dec 21, 2009 48.54 48.97 47.98 48.17 2,181,193 +0.03(+0.06%)
Dec 18, 2009 48.33 48.84 48.02 48.14 5,642,425 -0.23(-0.48%)
Dec 17, 2009 48.30 48.65 48.16 48.37 2,076,869 -0.13(-0.27%)
Dec 16, 2009 48.60 48.99 48.34 48.50 2,425,965 +0.10(+0.21%)
Dec 15, 2009 48.12 48.58 47.93 48.40 2,200,899 +0.27(+0.56%)
Dec 14, 2009 47.52 48.50 47.97 48.13 7,997,274 +0.62(+1.30%)
Dec 11, 2009 47.67 47.91 47.02 47.51 2,300,839 -0.03(-0.06%)
Dec 10, 2009 47.60 47.77 46.92 47.54 1,925,091 +0.09(+0.19%)
Dec 09, 2009 47.85 47.85 46.55 47.45 3,122,718 -0.16(-0.34%)
Dec 08, 2009 47.69 48.00 47.05 47.61 3,613,051 -1.00(-2.06%)
Dec 07, 2009 48.68 49.17 48.06 48.61 1,871,229 +0.04(+0.08%)
Dec 04, 2009 49.30 49.53 48.20 48.57 2,636,114 -0.04(-0.08%)
Dec 03, 2009 49.60 49.81 48.47 48.61 1,572,221 -0.75(-1.52%)
Dec 02, 2009 49.70 49.93 49.16 49.36 1,715,063 -0.29(-0.58%)
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.