Bank of Nova Scotia (TSX: BNS )

78.81 CAD +0.61 (+0.78%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 58.40 58.69 58.08 58.08 1,282,127 -0.41(-0.70%)
May 20, 2011 58.36 58.69 58.32 58.49 963,732 -0.06(-0.10%)
May 19, 2011 58.40 58.65 58.15 58.55 1,847,081 +0.15(+0.26%)
May 18, 2011 58.16 58.40 58.04 58.40 1,453,141 +0.24(+0.41%)
May 17, 2011 57.60 58.38 57.59 58.16 1,770,410 +0.55(+0.95%)
May 16, 2011 57.44 58.07 57.37 57.61 1,488,432 +0.16(+0.28%)
May 13, 2011 57.52 57.71 57.25 57.45 1,183,935 -0.04(-0.07%)
May 12, 2011 57.35 57.68 57.05 57.49 1,169,723 -0.16(-0.28%)
May 11, 2011 57.70 57.87 57.42 57.65 1,302,304 -0.13(-0.22%)
May 10, 2011 57.89 58.05 57.50 57.78 930,473 +0.09(+0.16%)
May 09, 2011 57.44 57.69 57.07 57.69 953,988 +0.26(+0.45%)
May 06, 2011 58.03 58.11 57.01 57.43 2,156,894 -0.27(-0.47%)
May 05, 2011 57.51 57.88 57.00 57.70 1,953,836 -0.03(-0.05%)
May 04, 2011 58.11 58.28 57.50 57.73 1,356,349 -0.61(-1.05%)
May 03, 2011 58.62 58.82 58.02 58.34 2,184,644 -0.06(-0.10%)
May 02, 2011 57.51 58.48 58.35 58.40 2,496,646 +0.71(+1.23%)
Apr 29, 2011 57.35 57.79 57.08 57.69 1,668,232 +0.36(+0.63%)
Apr 28, 2011 56.85 57.53 56.85 57.33 1,278,855 +0.28(+0.49%)
Apr 27, 2011 57.29 57.35 56.50 57.05 1,915,614 -0.19(-0.33%)
Apr 26, 2011 57.45 57.81 57.21 57.24 1,960,732 -0.22(-0.38%)
Apr 25, 2011 57.65 57.87 57.40 57.46 1,567,758 -0.24(-0.42%)
Apr 21, 2011 57.55 57.93 57.18 57.70 1,573,443 +0.49(+0.86%)
Apr 20, 2011 57.00 57.44 56.69 57.21 1,694,243 +0.81(+1.44%)
Apr 19, 2011 56.60 56.88 56.40 56.40 1,476,303 -0.41(-0.72%)
Apr 18, 2011 57.00 57.00 56.25 56.81 1,718,040 -0.29(-0.51%)
Apr 15, 2011 57.40 57.68 57.09 57.10 1,855,384 -0.42(-0.73%)
Apr 14, 2011 57.55 57.69 57.26 57.52 2,057,083 -0.26(-0.45%)
Apr 13, 2011 57.70 58.31 57.42 57.78 3,131,188 +0.28(+0.49%)
Apr 12, 2011 57.55 57.91 57.03 57.50 1,578,282 -0.50(-0.86%)
Apr 11, 2011 58.39 58.45 57.68 58.00 1,085,757 -0.34(-0.58%)
Apr 08, 2011 58.55 58.61 57.88 58.34 1,190,756 -0.11(-0.19%)
Apr 07, 2011 58.89 58.89 58.24 58.45 1,862,956 -0.37(-0.63%)
Apr 06, 2011 59.25 59.30 58.12 58.82 2,235,721 -0.25(-0.42%)
Apr 05, 2011 59.42 59.57 58.87 59.07 1,717,667 -0.41(-0.69%)
Apr 04, 2011 59.65 59.69 59.25 59.48 2,148,659 +0.12(+0.20%)
Apr 01, 2011 59.10 59.85 59.08 59.36 3,638,925 -0.13(-0.22%)
Mar 31, 2011 59.65 59.82 59.46 59.49 2,796,714 -0.06(-0.10%)
Mar 30, 2011 59.26 59.56 59.21 59.55 2,619,524 +0.48(+0.81%)
Mar 29, 2011 59.10 59.27 58.85 59.07 1,837,788 +0.07(+0.12%)
Mar 28, 2011 59.37 59.52 58.77 59.00 2,736,595 -0.18(-0.30%)
Mar 25, 2011 59.40 59.78 59.15 59.18 2,095,935 -0.15(-0.25%)
Mar 24, 2011 59.36 59.60 59.05 59.33 2,034,082 +0.00(+0.00%)
Mar 23, 2011 59.22 59.62 59.11 59.33 1,802,417 +0.12(+0.20%)
Mar 22, 2011 58.79 59.40 58.72 59.21 1,847,428 +0.61(+1.04%)
Mar 21, 2011 58.12 58.70 58.29 58.60 1,852,086 +0.72(+1.24%)
Mar 18, 2011 57.98 58.38 57.77 57.88 5,265,872 +0.13(+0.23%)
Mar 17, 2011 58.03 58.10 57.35 57.75 2,009,340 +0.14(+0.24%)
Mar 16, 2011 57.76 57.95 57.07 57.61 3,893,213 -0.63(-1.08%)
Mar 15, 2011 57.35 58.42 56.86 58.24 3,581,329 -0.07(-0.12%)
Mar 14, 2011 57.49 58.42 57.32 58.31 2,454,254 +0.65(+1.13%)
Mar 11, 2011 57.20 57.84 57.10 57.66 2,258,587 -0.14(-0.24%)
Mar 10, 2011 58.67 58.70 57.61 57.80 3,317,013 -0.98(-1.67%)
Mar 09, 2011 59.11 59.39 58.26 58.78 4,887,286 -0.51(-0.86%)
Mar 08, 2011 60.25 60.25 58.84 59.29 4,085,301 -0.86(-1.43%)
Mar 07, 2011 59.80 60.43 59.52 60.15 3,657,963 +0.49(+0.82%)
Mar 04, 2011 59.89 59.89 59.47 59.66 1,877,360 +0.12(+0.20%)
Mar 03, 2011 59.55 59.85 58.87 59.54 2,737,596 +0.48(+0.81%)
Mar 02, 2011 59.00 59.33 58.83 59.06 2,324,574 -0.09(-0.15%)
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.