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 (%)
Mar 31, 2014 63.84 64.31 63.71 64.03 0 +0.43(+0.68%)
Mar 28, 2014 63.70 63.94 63.55 63.60 2,042,710 -0.62(-0.97%)
Mar 27, 2014 64.82 64.85 64.02 64.22 1,511,296 -0.43(-0.67%)
Mar 26, 2014 64.90 65.08 64.48 64.65 1,463,421 -0.18(-0.28%)
Mar 25, 2014 65.05 65.19 64.82 64.83 1,198,351 -0.03(-0.05%)
Mar 24, 2014 65.08 65.34 64.68 64.86 1,752,027 +0.00(+0.00%)
Mar 21, 2014 64.62 65.02 64.62 64.86 3,724,192 +0.10(+0.15%)
Mar 20, 2014 64.67 64.88 64.41 64.76 1,313,957 +0.08(+0.12%)
Mar 19, 2014 64.90 64.96 64.51 64.68 0 -0.15(-0.23%)
Mar 18, 2014 64.59 64.95 64.50 64.83 0 +0.38(+0.59%)
Mar 17, 2014 64.46 64.72 64.27 64.45 1,218,004 +0.10(+0.16%)
Mar 14, 2014 64.41 64.70 64.22 64.35 1,528,299 -0.26(-0.40%)
Mar 13, 2014 65.21 65.31 64.32 64.61 1,553,213 -0.51(-0.78%)
Mar 12, 2014 64.53 65.17 64.50 65.12 1,888,638 +0.30(+0.46%)
Mar 11, 2014 64.00 64.92 63.83 64.82 0 +0.84(+1.31%)
Mar 10, 2014 63.64 64.15 63.50 63.98 1,191,173 +0.37(+0.58%)
Mar 07, 2014 63.93 63.99 63.51 63.61 1,122,762 -0.08(-0.13%)
Mar 06, 2014 63.87 63.94 63.69 63.69 1,459,704 -0.03(-0.05%)
Mar 05, 2014 63.46 63.74 63.07 63.72 1,894,193 +0.60(+0.95%)
Mar 04, 2014 63.22 63.68 62.55 63.12 2,361,691 +0.09(+0.14%)
Mar 03, 2014 62.67 63.25 62.53 63.03 1,480,163 -0.29(-0.46%)
Feb 28, 2014 63.69 63.84 63.32 63.32 2,118,988 -0.23(-0.36%)
Feb 27, 2014 63.55 63.75 63.37 63.55 2,613,145 +0.13(+0.20%)
Feb 26, 2014 63.66 63.69 63.37 63.42 1,372,744 +0.00(+0.00%)
Feb 25, 2014 63.65 63.73 63.35 63.42 1,588,896 -0.09(-0.14%)
Feb 24, 2014 63.46 63.72 63.33 63.51 1,484,342 +0.19(+0.30%)
Feb 21, 2014 63.88 64.06 63.32 63.32 1,570,009 -0.63(-0.99%)
Feb 20, 2014 63.74 64.06 63.61 63.95 2,643,676 +0.25(+0.39%)
Feb 19, 2014 63.24 63.82 63.17 63.70 1,894,793 +0.33(+0.52%)
Feb 18, 2014 63.60 63.74 63.22 63.37 1,424,352 +0.08(+0.13%)
Feb 14, 2014 63.29 63.29 63.29 0 +0.12(+0.19%)
Feb 13, 2014 62.33 63.21 62.17 63.17 1,614,094 +0.84(+1.35%)
Feb 12, 2014 62.31 62.69 62.19 62.33 1,481,302 +0.32(+0.52%)
Feb 11, 2014 61.88 62.37 61.75 62.01 1,559,427 +0.26(+0.42%)
Feb 10, 2014 61.93 61.94 61.18 61.75 1,345,751 +0.05(+0.08%)
Feb 07, 2014 62.19 62.25 61.53 61.70 1,982,896 -0.29(-0.47%)
Feb 06, 2014 61.24 62.27 60.90 61.99 2,621,333 +1.05(+1.72%)
Feb 05, 2014 60.36 61.02 59.92 60.94 3,119,834 +0.70(+1.16%)
Feb 04, 2014 60.59 60.95 60.07 60.24 2,053,520 -0.35(-0.58%)
Feb 03, 2014 61.00 61.10 60.08 60.59 2,491,228 -0.51(-0.83%)
Jan 31, 2014 61.21 61.24 60.56 61.10 2,781,426 -0.69(-1.12%)
Jan 30, 2014 61.64 61.93 61.47 61.79 1,827,909 +0.44(+0.72%)
Jan 29, 2014 61.60 61.68 61.03 61.35 2,337,071 -0.53(-0.86%)
Jan 28, 2014 61.85 62.13 61.16 61.88 3,163,738 +0.19(+0.31%)
Jan 27, 2014 62.92 62.93 61.07 61.69 0 -1.36(-2.16%)
Jan 24, 2014 63.90 64.19 62.95 63.05 3,678,715 -1.16(-1.81%)
Jan 23, 2014 64.30 64.42 63.97 64.21 2,495,353 -0.39(-0.60%)
Jan 22, 2014 64.88 64.89 64.33 64.60 2,389,285 -0.14(-0.22%)
Jan 21, 2014 66.00 66.00 64.72 64.74 0 -0.14(-0.22%)
Jan 20, 2014 63.88 64.88 63.76 64.88 1,449,465 +1.02(+1.60%)
Jan 17, 2014 63.51 63.95 63.51 63.86 1,660,578 +0.25(+0.39%)
Jan 16, 2014 63.81 63.81 63.40 63.61 1,453,504 -0.12(-0.19%)
Jan 15, 2014 63.68 63.98 63.58 63.73 1,943,037 +0.05(+0.08%)
Jan 14, 2014 64.49 64.50 63.67 63.68 1,905,156 -0.59(-0.92%)
Jan 13, 2014 64.37 64.66 64.15 64.27 1,371,944 -0.16(-0.25%)
Jan 10, 2014 64.69 64.72 64.28 64.43 1,187,780 -0.08(-0.12%)
Jan 09, 2014 64.59 64.65 64.13 64.51 1,332,267 +0.11(+0.17%)
Jan 08, 2014 64.55 64.66 64.12 64.40 0 -0.08(-0.12%)
Jan 07, 2014 64.95 65.14 64.47 64.48 1,455,142 -0.26(-0.40%)
Jan 06, 2014 65.46 65.49 64.53 64.74 1,936,952 -0.72(-1.10%)
Jan 03, 2014 65.24 65.52 64.86 65.46 1,498,610 -0.55(-0.83%)
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.