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 (%)
Aug 29, 2014 72.04 72.04 72.04 0 +0.38(+0.53%)
Aug 28, 2014 72.12 72.13 71.50 71.66 1,981,720 -0.69(-0.95%)
Aug 27, 2014 72.50 72.57 71.63 72.35 2,635,655 -0.10(-0.14%)
Aug 26, 2014 73.50 73.55 72.42 72.45 4,662,024 -1.73(-2.33%)
Aug 25, 2014 73.50 74.39 73.46 74.18 983,957 +0.71(+0.97%)
Aug 22, 2014 73.96 74.10 73.35 73.47 880,997 -0.33(-0.45%)
Aug 21, 2014 73.52 74.06 73.52 73.80 747,372 +0.31(+0.42%)
Aug 20, 2014 73.22 73.57 72.85 73.49 1,162,073 +0.30(+0.41%)
Aug 19, 2014 72.83 73.30 72.70 73.19 1,383,091 +0.64(+0.88%)
Aug 18, 2014 72.50 72.93 72.49 72.55 1,057,404 +0.15(+0.21%)
Aug 15, 2014 72.87 72.94 71.86 72.40 1,239,969 -0.29(-0.40%)
Aug 14, 2014 72.46 72.79 72.45 72.69 1,117,779 +0.36(+0.50%)
Aug 13, 2014 72.63 72.64 72.11 72.33 521,965 +0.11(+0.15%)
Aug 12, 2014 72.10 72.54 71.94 72.22 1,274,143 +0.17(+0.24%)
Aug 11, 2014 71.57 72.29 71.50 72.05 1,130,413 +0.51(+0.71%)
Aug 08, 2014 71.54 0 -0.65(-0.90%)
Aug 07, 2014 73.00 73.09 71.60 72.19 2,054,543 -0.72(-0.99%)
Aug 06, 2014 72.80 73.21 72.63 72.91 1,812,806 -0.41(-0.56%)
Aug 05, 2014 73.75 73.75 72.91 73.32 1,592,377 -0.16(-0.22%)
Aug 01, 2014 73.48 73.48 73.48 0 -0.53(-0.72%)
Jul 31, 2014 74.28 74.93 73.77 74.01 2,243,721 -0.34(-0.46%)
Jul 30, 2014 74.09 74.41 74.02 74.35 2,083,431 +0.51(+0.69%)
Jul 29, 2014 74.00 74.31 73.83 73.84 1,301,385 +0.04(+0.05%)
Jul 28, 2014 73.50 73.96 73.42 73.80 1,142,401 +0.27(+0.37%)
Jul 25, 2014 73.31 74.05 73.30 73.53 1,383,355 +0.23(+0.31%)
Jul 24, 2014 73.21 73.44 72.94 73.30 1,020,595 +0.19(+0.26%)
Jul 23, 2014 73.27 73.28 72.88 73.11 1,337,616 -0.21(-0.29%)
Jul 22, 2014 72.87 73.37 72.66 73.32 1,263,909 +0.51(+0.70%)
Jul 21, 2014 73.00 73.00 72.60 72.81 1,044,064 -0.20(-0.27%)
Jul 18, 2014 72.80 73.22 72.75 73.01 1,276,408 +0.12(+0.16%)
Jul 17, 2014 73.13 73.13 72.76 72.89 1,080,569 -0.33(-0.45%)
Jul 16, 2014 73.00 73.64 72.92 73.22 1,210,065 +0.46(+0.63%)
Jul 15, 2014 72.46 73.01 72.41 72.76 1,589,717 +0.27(+0.37%)
Jul 14, 2014 72.20 72.51 72.19 72.49 1,319,979 +0.47(+0.65%)
Jul 11, 2014 72.11 72.11 71.77 72.02 862,493 -0.01(-0.01%)
Jul 10, 2014 71.69 72.21 71.60 72.03 1,889,709 -0.13(-0.18%)
Jul 09, 2014 71.91 72.39 71.65 72.16 1,993,031 +0.27(+0.38%)
Jul 08, 2014 71.94 72.00 71.50 71.89 2,157,000 -0.36(-0.50%)
Jul 07, 2014 71.86 72.25 71.50 72.25 1,623,246 +0.45(+0.63%)
Jul 04, 2014 71.75 72.28 71.71 71.80 538,472 +0.14(+0.20%)
Jul 03, 2014 71.54 72.35 71.43 71.66 1,250,206 +0.32(+0.45%)
Jul 02, 2014 71.37 71.64 71.13 71.34 2,135,591 +0.20(+0.28%)
Jun 30, 2014 71.14 71.14 71.14 0 -0.14(-0.20%)
Jun 27, 2014 71.03 71.28 70.80 71.28 1,806,185 -0.15(-0.21%)
Jun 26, 2014 71.09 71.51 70.93 71.43 1,694,362 +0.52(+0.73%)
Jun 25, 2014 71.27 71.42 70.84 70.91 1,325,091 -0.27(-0.38%)
Jun 24, 2014 71.30 71.64 71.08 71.18 2,114,105 -0.01(-0.01%)
Jun 23, 2014 70.74 71.36 70.53 71.19 1,288,910 +0.29(+0.41%)
Jun 20, 2014 70.91 70.99 70.66 70.90 4,597,648 +0.12(+0.17%)
Jun 19, 2014 71.23 71.24 70.46 70.78 9,393,856 -0.43(-0.60%)
Jun 18, 2014 71.10 71.29 70.85 71.21 1,021,754 +0.20(+0.28%)
Jun 17, 2014 71.27 71.39 70.97 71.01 927,649 -0.06(-0.08%)
Jun 16, 2014 70.59 71.45 70.50 71.07 1,335,661 +0.55(+0.78%)
Jun 13, 2014 70.41 70.95 70.25 70.52 834,970 +0.12(+0.17%)
Jun 12, 2014 70.61 70.62 69.93 70.40 1,165,545 -0.23(-0.33%)
Jun 11, 2014 70.70 70.79 70.46 70.63 1,072,957 -0.20(-0.28%)
Jun 10, 2014 70.66 70.90 70.63 70.83 777,204 +0.36(+0.51%)
Jun 06, 2014 70.19 70.58 70.19 70.47 983,212 +0.29(+0.41%)
Jun 05, 2014 70.50 70.56 70.04 70.18 1,514,097 -0.32(-0.45%)
Jun 04, 2014 70.00 70.63 69.57 70.50 1,410,452 +0.29(+0.41%)
Jun 03, 2014 69.75 70.60 69.62 70.21 1,555,899 +0.44(+0.63%)
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.