Skip to main content

Bank of Nova Scotia (TSX: BNS )

69.82 +0.40 (+0.58%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 48.77 50.25 48.52 49.98 4,110,241 +0.62(+1.26%)
Jul 30, 2008 49.11 50.20 49.10 49.36 2,553,058 +0.43(+0.88%)
Jul 29, 2008 47.90 48.95 47.75 48.93 2,328,694 +1.11(+2.32%)
Jul 28, 2008 48.79 48.96 47.70 47.82 2,540,036 -1.14(-2.33%)
Jul 25, 2008 48.49 49.14 47.75 48.96 2,456,369 +0.80(+1.66%)
Jul 24, 2008 50.25 50.72 47.76 48.16 6,361,124 -2.17(-4.31%)
Jul 23, 2008 49.10 50.49 48.43 50.33 4,861,563 +1.07(+2.17%)
Jul 22, 2008 47.59 49.29 46.81 49.26 4,819,132 +1.36(+2.84%)
Jul 21, 2008 48.63 49.14 47.70 47.90 3,041,800 -0.09(-0.19%)
Jul 18, 2008 48.00 48.72 47.65 47.99 3,557,655 +0.42(+0.88%)
Jul 17, 2008 46.84 47.75 46.40 47.57 4,526,470 +1.67(+3.64%)
Jul 16, 2008 43.65 45.90 42.80 45.90 5,389,852 +2.70(+6.25%)
Jul 15, 2008 43.55 44.83 41.95 43.20 4,721,500 -0.62(-1.41%)
Jul 14, 2008 46.29 46.30 43.76 43.82 3,891,232 -1.64(-3.61%)
Jul 11, 2008 46.64 47.17 45.06 45.46 3,397,139 -1.67(-3.54%)
Jul 10, 2008 47.34 47.75 46.61 47.13 2,787,592 +0.17(+0.36%)
Jul 09, 2008 48.25 48.65 46.71 46.96 2,654,470 -1.29(-2.67%)
Jul 08, 2008 47.25 48.41 46.85 48.25 4,014,463 +1.10(+2.33%)
Jul 07, 2008 46.65 47.50 46.04 47.15 3,733,353 +0.71(+1.53%)
Jul 04, 2008 47.46 47.47 46.19 46.44 1,372,162 -0.77(-1.63%)
Jul 03, 2008 45.65 47.35 44.97 47.21 2,661,378 +1.35(+2.94%)
Jul 02, 2008 47.65 47.65 45.42 45.86 2,733,465 -0.81(-1.74%)
Jul 01, 2008 47.03 47.25 46.18 46.67 2,541,405 +0.00(+0.00%)
Jun 30, 2008 47.03 47.25 46.18 46.67 2,541,405 -0.58(-1.23%)
Jun 27, 2008 48.09 48.27 47.03 47.25 2,685,072 -1.14(-2.36%)
Jun 26, 2008 49.20 49.33 48.08 48.39 3,724,482 -1.23(-2.48%)
Jun 25, 2008 48.51 49.74 48.30 49.62 3,109,158 +1.35(+2.80%)
Jun 24, 2008 48.61 49.03 47.89 48.27 3,514,264 -0.52(-1.07%)
Jun 23, 2008 49.73 50.00 48.60 48.79 4,057,450 -0.83(-1.67%)
Jun 20, 2008 50.25 50.40 49.43 49.62 7,993,508 -0.91(-1.80%)
Jun 19, 2008 51.04 51.14 50.01 50.53 1,988,031 -0.62(-1.21%)
Jun 18, 2008 51.75 51.77 50.55 51.15 3,518,616 -0.68(-1.31%)
Jun 17, 2008 51.78 52.19 51.53 51.83 2,001,612 +0.28(+0.54%)
Jun 16, 2008 51.04 51.95 50.92 51.55 1,849,588 +0.55(+1.08%)
Jun 13, 2008 50.36 51.35 50.35 51.00 2,365,253 +0.68(+1.35%)
Jun 12, 2008 50.11 50.95 50.01 50.32 2,320,044 +0.15(+0.30%)
Jun 11, 2008 51.10 51.22 49.97 50.17 2,797,338 -0.85(-1.67%)
Jun 10, 2008 50.95 51.19 50.43 51.02 3,206,750 -0.18(-0.35%)
Jun 09, 2008 51.35 51.89 51.05 51.20 2,563,015 +0.07(+0.14%)
Jun 06, 2008 52.27 52.35 51.13 51.13 2,835,870 -1.27(-2.42%)
Jun 05, 2008 51.60 52.51 51.43 52.40 6,214,049 +0.99(+1.93%)
Jun 04, 2008 50.62 51.59 50.32 51.41 2,576,229 +0.57(+1.12%)
Jun 03, 2008 50.31 51.00 50.31 50.84 2,983,464 +0.63(+1.25%)
Jun 02, 2008 49.68 50.75 49.32 50.21 3,040,832 +0.46(+0.92%)
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%)
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.