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, 2013 59.09 59.13 57.90 58.01 1,949,119 -0.76(-1.29%)
Jul 30, 2013 58.82 59.07 58.63 58.77 2,373,074 +0.06(+0.10%)
Jul 29, 2013 58.25 58.92 58.12 58.71 1,325,001 +0.39(+0.67%)
Jul 26, 2013 58.13 58.36 58.00 58.32 1,289,210 -0.03(-0.05%)
Jul 25, 2013 58.30 58.45 58.12 58.35 1,688,222 -0.02(-0.03%)
Jul 24, 2013 58.47 58.49 58.21 58.37 1,908,256 +0.02(+0.03%)
Jul 23, 2013 58.77 59.00 58.24 58.35 2,091,818 -0.61(-1.03%)
Jul 22, 2013 58.94 59.19 58.63 58.96 1,610,089 -0.07(-0.12%)
Jul 19, 2013 58.85 59.17 58.81 59.03 2,984,045 +0.18(+0.31%)
Jul 18, 2013 58.25 58.95 58.23 58.85 2,556,040 +0.81(+1.40%)
Jul 17, 2013 57.28 58.16 57.24 58.04 2,523,127 +0.91(+1.59%)
Jul 16, 2013 57.55 57.55 56.90 57.13 1,257,097 -0.07(-0.12%)
Jul 15, 2013 57.34 57.56 57.18 57.20 1,797,972 +0.15(+0.26%)
Jul 12, 2013 57.12 57.29 56.80 57.05 1,526,258 +0.11(+0.19%)
Jul 11, 2013 56.00 56.95 55.97 56.94 2,937,667 +1.20(+2.15%)
Jul 10, 2013 55.98 55.99 55.51 55.74 1,598,632 -0.13(-0.23%)
Jul 09, 2013 55.75 55.88 55.36 55.87 1,457,999 +0.31(+0.56%)
Jul 08, 2013 55.70 55.90 55.39 55.56 1,494,319 +0.12(+0.22%)
Jul 05, 2013 55.73 55.84 55.17 55.44 2,061,388 -0.08(-0.14%)
Jul 04, 2013 55.78 55.86 55.35 55.52 602,946 -0.04(-0.07%)
Jul 03, 2013 56.00 56.00 55.17 55.56 2,362,407 -0.40(-0.71%)
Jul 02, 2013 56.20 56.36 55.75 55.96 2,387,675 -0.26(-0.46%)
Jun 28, 2013 56.22 56.22 56.22 0 +0.40(+0.72%)
Jun 27, 2013 55.70 56.05 55.53 55.82 2,561,126 -0.30(-0.53%)
Jun 26, 2013 56.15 56.32 55.95 56.12 2,803,830 +0.18(+0.32%)
Jun 25, 2013 55.76 56.17 55.58 55.94 2,502,762 +0.31(+0.56%)
Jun 24, 2013 55.50 56.14 55.22 55.63 1,762,107 -0.20(-0.36%)
Jun 21, 2013 55.54 56.05 55.22 55.83 6,799,068 +0.42(+0.76%)
Jun 20, 2013 56.50 56.55 55.33 55.41 5,532,046 -1.52(-2.67%)
Jun 19, 2013 57.34 57.34 56.60 56.93 2,737,562 -0.49(-0.85%)
Jun 18, 2013 57.20 57.60 57.11 57.42 1,780,432 +0.16(+0.28%)
Jun 17, 2013 57.25 57.60 57.00 57.26 2,064,059 +0.44(+0.77%)
Jun 14, 2013 57.16 57.27 56.55 56.82 1,957,338 -0.41(-0.72%)
Jun 13, 2013 56.42 57.43 56.12 57.23 2,278,940 +0.76(+1.35%)
Jun 12, 2013 57.11 57.24 56.36 56.47 2,135,416 -0.39(-0.69%)
Jun 11, 2013 57.00 57.43 56.55 56.86 1,533,261 -0.52(-0.91%)
Jun 10, 2013 57.30 57.60 57.00 57.38 1,250,720 +0.14(+0.24%)
Jun 07, 2013 57.64 57.68 56.95 57.24 2,293,318 -0.29(-0.50%)
Jun 06, 2013 57.89 58.05 56.96 57.53 2,253,370 -0.36(-0.62%)
Jun 05, 2013 58.65 58.71 57.76 57.89 2,190,367 -0.82(-1.40%)
Jun 04, 2013 58.78 59.08 58.51 58.71 1,378,376 +0.00(+0.00%)
Jun 03, 2013 59.14 59.17 58.45 58.71 1,664,383 -0.33(-0.56%)
May 31, 2013 59.11 59.18 58.73 59.04 2,921,799 -0.19(-0.32%)
May 30, 2013 59.30 59.35 59.03 59.23 1,591,729 -0.07(-0.12%)
May 29, 2013 59.24 59.38 58.95 59.30 2,915,466 -0.31(-0.52%)
May 28, 2013 59.45 59.62 58.94 59.61 4,475,090 +0.00(+0.00%)
May 27, 2013 59.60 59.74 59.33 59.61 794,608 +0.27(+0.46%)
May 24, 2013 59.00 59.34 58.96 59.34 1,642,486 +0.11(+0.19%)
May 23, 2013 59.00 59.49 58.85 59.23 1,402,252 -0.26(-0.44%)
May 22, 2013 59.90 60.15 59.23 59.49 2,221,925 -0.25(-0.42%)
May 21, 2013 59.00 59.92 58.81 59.74 2,753,580 +0.98(+1.67%)
May 17, 2013 58.76 58.76 58.76 0 +0.39(+0.67%)
May 16, 2013 58.45 58.78 58.12 58.37 1,582,810 +0.17(+0.29%)
May 15, 2013 58.70 58.94 57.78 58.20 2,524,916 -0.80(-1.36%)
May 13, 2013 59.22 59.27 58.54 59.00 1,627,165 -0.08(-0.14%)
May 10, 2013 59.18 59.20 58.82 59.08 1,310,270 +0.08(+0.14%)
May 09, 2013 59.45 59.59 58.90 59.00 1,571,194 -0.38(-0.64%)
May 08, 2013 59.18 59.42 58.97 59.38 1,679,955 +0.36(+0.61%)
May 07, 2013 58.82 59.21 58.61 59.02 2,033,327 +0.35(+0.60%)
May 06, 2013 58.69 58.84 58.41 58.67 932,059 +0.25(+0.43%)
May 03, 2013 58.94 59.00 58.37 58.42 994,491 -0.12(-0.20%)
May 02, 2013 57.81 58.79 57.73 58.54 1,701,664 +0.71(+1.23%)
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.