Bank of Nova Scotia (TSX: BNS )

83.92 CAD -0.73 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 49.88 49.95 49.53 49.75 3,022,176 +0.20(+0.40%)
May 29, 2008 48.64 49.79 48.64 49.55 2,840,209 +0.76(+1.56%)
May 28, 2008 48.15 49.05 47.91 48.79 3,045,956 +1.14(+2.39%)
May 27, 2008 48.06 48.40 47.25 47.65 3,513,634 -0.55(-1.14%)
May 26, 2008 47.89 48.20 47.50 48.20 1,563,368 +0.60(+1.26%)
May 23, 2008 47.93 48.13 47.28 47.60 2,979,615 -0.55(-1.14%)
May 22, 2008 47.97 48.25 47.60 48.15 2,815,974 +0.38(+0.80%)
May 21, 2008 48.87 49.00 47.38 47.77 4,951,057 -0.97(-1.99%)
May 20, 2008 48.86 49.13 48.30 48.74 2,640,744 -0.47(-0.96%)
May 19, 2008 50.00 50.00 49.18 49.21 1,814,774 +0.00(+0.00%)
May 16, 2008 50.00 50.00 49.18 49.21 1,814,774 -0.34(-0.69%)
May 15, 2008 49.00 49.75 48.75 49.55 2,037,997 +0.80(+1.64%)
May 14, 2008 48.40 49.10 48.37 48.75 2,068,133 +0.54(+1.12%)
May 13, 2008 48.25 48.70 48.15 48.21 1,894,653 -0.16(-0.33%)
May 12, 2008 48.29 48.60 47.87 48.37 1,795,104 +0.33(+0.69%)
May 09, 2008 47.70 49.02 47.65 48.04 2,913,804 -0.14(-0.29%)
May 08, 2008 48.09 48.31 47.80 48.18 1,803,652 +0.33(+0.69%)
May 07, 2008 48.48 48.48 47.69 47.85 2,852,823 -0.50(-1.03%)
May 06, 2008 48.65 48.65 47.82 48.35 3,253,203 -0.48(-0.98%)
May 05, 2008 49.95 49.95 48.83 48.83 2,027,570 -0.99(-1.99%)
May 02, 2008 49.70 49.88 49.39 49.82 2,466,544 +0.91(+1.86%)
May 01, 2008 47.82 49.03 48.91 48.91 3,975,803 +1.09(+2.28%)
Apr 30, 2008 47.63 48.92 47.63 47.82 2,948,950 +0.08(+0.17%)
Apr 29, 2008 48.40 48.72 47.71 47.74 1,868,266 -0.56(-1.16%)
Apr 28, 2008 48.25 48.92 47.96 48.30 2,911,132 +0.05(+0.10%)
Apr 25, 2008 48.20 48.63 47.85 48.25 3,570,336 +0.37(+0.77%)
Apr 24, 2008 47.25 48.50 47.00 47.88 2,345,901 +0.68(+1.44%)
Apr 23, 2008 47.39 47.48 47.00 47.20 1,940,880 -0.11(-0.23%)
Apr 22, 2008 47.53 47.91 47.03 47.31 2,144,508 -0.14(-0.30%)
Apr 21, 2008 47.83 48.27 47.28 47.45 4,056,797 -0.05(-0.11%)
Apr 18, 2008 46.68 47.86 46.40 47.50 4,965,313 +1.61(+3.51%)
Apr 17, 2008 45.18 46.18 45.04 45.89 2,794,771 +0.48(+1.06%)
Apr 16, 2008 44.94 45.44 44.45 45.41 2,882,201 +0.79(+1.77%)
Apr 15, 2008 45.00 45.18 44.51 44.62 1,814,200 -0.26(-0.58%)
Apr 14, 2008 45.40 45.40 44.50 44.88 1,923,228 -0.66(-1.45%)
Apr 11, 2008 46.27 46.27 45.34 45.54 3,986,056 -1.19(-2.55%)
Apr 10, 2008 46.49 46.73 45.40 46.73 3,903,117 +0.79(+1.72%)
Apr 09, 2008 46.43 46.50 45.50 45.94 2,224,866 -0.72(-1.54%)
Apr 08, 2008 46.73 46.89 46.16 46.66 1,666,853 -0.46(-0.98%)
Apr 07, 2008 47.19 47.20 46.75 47.12 2,583,542 +0.39(+0.83%)
Apr 04, 2008 46.61 46.98 46.34 46.73 2,643,346 -0.01(-0.02%)
Apr 03, 2008 46.84 47.16 46.52 46.74 4,092,222 -0.08(-0.17%)
Apr 02, 2008 48.00 48.14 46.78 46.82 3,232,350 -0.84(-1.76%)
Apr 01, 2008 47.04 47.82 46.71 47.66 3,890,800 +1.11(+2.38%)
Mar 31, 2008 44.77 46.55 44.56 46.55 3,044,326 +1.55(+3.44%)
Mar 28, 2008 46.67 46.67 45.00 45.00 3,675,678 -1.92(-4.09%)
Mar 27, 2008 46.30 46.99 46.10 46.92 4,864,616 +0.78(+1.69%)
Mar 26, 2008 46.50 46.54 45.18 46.14 4,221,805 -0.54(-1.16%)
Mar 25, 2008 46.19 46.89 45.73 46.68 2,790,372 +0.94(+2.06%)
Mar 24, 2008 45.02 46.20 44.60 45.74 4,293,292 +1.39(+3.13%)
Mar 21, 2008 43.89 44.53 42.83 44.35 7,066,845 +0.00(+0.00%)
Mar 20, 2008 43.89 44.53 42.83 44.35 7,066,845 +0.66(+1.51%)
Mar 19, 2008 44.23 45.18 43.65 43.69 6,230,124 -0.47(-1.06%)
Mar 18, 2008 43.38 44.30 42.76 44.16 6,166,829 +1.29(+3.01%)
Mar 17, 2008 42.95 43.49 42.00 42.87 5,236,134 -1.21(-2.75%)
Mar 14, 2008 45.83 45.94 44.00 44.08 3,894,998 -1.56(-3.42%)
Mar 13, 2008 44.61 45.74 43.95 45.64 3,804,500 +0.28(+0.62%)
Mar 12, 2008 45.00 46.00 44.55 45.36 2,173,678 +0.28(+0.62%)
Mar 11, 2008 44.72 45.99 44.32 45.08 3,329,505 +1.17(+2.66%)
Mar 10, 2008 44.91 45.00 43.84 43.91 2,058,215 -0.95(-2.12%)
Mar 07, 2008 43.51 45.15 43.51 44.86 3,096,156 +0.74(+1.68%)
Mar 06, 2008 45.95 45.95 44.00 44.12 2,775,978 -1.74(-3.79%)
Mar 05, 2008 46.06 46.16 45.08 45.86 4,282,663 +0.27(+0.59%)
Mar 04, 2008 46.02 46.17 44.53 45.59 4,787,088 -0.91(-1.96%)
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.