Bank of Nova Scotia (TSX: BNS )

78.19 CAD -0.32 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 50.25 50.35 50.15 50.28 694,215 -0.03(-0.06%)
Dec 28, 2007 50.15 50.44 50.15 50.31 1,179,173 -0.18(-0.36%)
Dec 27, 2007 50.49 50.79 50.28 50.49 2,012,615 -0.46(-0.90%)
Dec 26, 2007 50.44 51.04 50.95 50.95 603,856 +0.00(+0.00%)
Dec 24, 2007 50.44 51.04 50.95 50.95 603,856 +0.82(+1.64%)
Dec 21, 2007 49.58 50.48 49.58 50.13 3,969,346 +0.05(+0.10%)
Dec 20, 2007 50.95 50.95 50.01 50.08 1,823,923 -0.42(-0.83%)
Dec 19, 2007 50.77 51.44 50.50 50.50 1,712,885 -0.21(-0.41%)
Dec 18, 2007 51.22 51.44 50.29 50.71 1,905,361 -0.40(-0.78%)
Dec 17, 2007 51.25 51.61 50.80 51.11 3,879,712 -0.30(-0.58%)
Dec 14, 2007 51.30 51.63 51.00 51.41 1,332,040 -0.10(-0.19%)
Dec 13, 2007 51.82 52.08 51.25 51.51 2,254,844 -0.74(-1.42%)
Dec 12, 2007 52.88 53.18 51.86 52.25 2,681,020 +0.02(+0.04%)
Dec 11, 2007 52.55 53.02 51.85 52.23 2,532,842 -0.34(-0.65%)
Dec 10, 2007 52.05 52.64 51.63 52.57 2,036,426 +0.47(+0.90%)
Dec 07, 2007 52.60 52.75 52.02 52.10 1,570,452 -0.26(-0.50%)
Dec 06, 2007 52.34 52.60 51.13 52.36 2,464,636 +0.21(+0.40%)
Dec 05, 2007 52.60 52.60 51.86 52.15 2,642,044 -0.44(-0.84%)
Dec 04, 2007 52.86 53.10 52.10 52.59 1,676,855 -0.13(-0.25%)
Dec 03, 2007 52.78 53.27 52.46 52.72 1,606,545 -0.13(-0.25%)
Nov 30, 2007 52.74 53.47 52.71 52.85 3,987,418 +0.51(+0.97%)
Nov 29, 2007 52.67 52.88 51.92 52.34 2,063,464 -0.33(-0.63%)
Nov 28, 2007 51.09 52.67 51.04 52.67 2,671,688 +1.86(+3.66%)
Nov 27, 2007 49.33 50.98 49.03 50.81 2,494,815 +1.48(+3.00%)
Nov 26, 2007 49.90 49.94 49.25 49.33 1,947,941 -0.37(-0.74%)
Nov 23, 2007 49.85 49.98 49.43 49.70 886,057 +0.47(+0.95%)
Nov 21, 2007 49.40 49.45 48.90 49.23 2,274,403 -0.36(-0.73%)
Nov 20, 2007 49.20 49.64 48.86 49.59 2,435,686 +0.35(+0.71%)
Nov 19, 2007 49.54 49.70 48.66 49.24 1,786,357 -0.31(-0.63%)
Nov 16, 2007 50.31 50.31 49.35 49.55 2,017,944 -0.54(-1.08%)
Nov 15, 2007 51.19 51.32 50.00 50.09 1,809,087 -1.50(-2.91%)
Nov 14, 2007 51.51 51.72 50.91 51.59 2,350,449 +0.50(+0.98%)
Nov 13, 2007 51.00 51.47 50.41 51.09 1,834,157 +0.68(+1.35%)
Nov 12, 2007 50.05 51.24 50.05 50.41 1,529,500 +0.35(+0.70%)
Nov 09, 2007 50.10 50.98 49.85 50.06 2,129,440 -0.62(-1.22%)
Nov 08, 2007 50.60 50.92 49.13 50.68 2,768,894 -0.06(-0.12%)
Nov 07, 2007 51.74 51.85 50.56 50.74 2,231,907 -1.26(-2.42%)
Nov 06, 2007 52.45 52.45 51.57 52.00 2,813,286 -0.15(-0.29%)
Nov 05, 2007 52.20 52.50 51.31 52.15 2,251,453 -0.47(-0.89%)
Nov 02, 2007 53.46 53.50 52.60 52.62 3,027,651 -0.55(-1.03%)
Nov 01, 2007 53.02 53.48 52.82 53.17 2,750,320 -0.31(-0.58%)
Oct 31, 2007 52.90 53.49 52.90 53.48 3,429,024 +0.75(+1.42%)
Oct 30, 2007 52.34 52.85 52.26 52.73 2,360,746 +0.20(+0.38%)
Oct 29, 2007 51.75 52.55 51.75 52.53 1,730,965 +0.93(+1.80%)
Oct 26, 2007 50.59 51.60 50.38 51.60 2,071,016 +1.55(+3.10%)
Oct 25, 2007 50.95 51.13 50.05 50.05 1,773,320 -0.40(-0.79%)
Oct 24, 2007 50.92 51.24 50.29 50.45 1,966,206 -0.46(-0.90%)
Oct 23, 2007 50.94 51.24 50.64 50.91 3,913,116 +0.46(+0.91%)
Oct 19, 2007 51.14 51.22 50.40 50.45 1,407,453 -1.00(-1.94%)
Oct 18, 2007 51.10 51.45 51.01 51.45 1,173,672 +0.17(+0.33%)
Oct 17, 2007 50.85 51.33 50.63 51.28 2,199,678 +0.78(+1.54%)
Oct 16, 2007 51.25 51.40 50.50 50.50 2,066,966 -0.80(-1.56%)
Oct 15, 2007 51.88 51.88 51.05 51.30 1,642,789 -0.44(-0.85%)
Oct 12, 2007 51.95 51.97 51.63 51.74 2,749,568 -0.07(-0.14%)
Oct 11, 2007 52.25 52.37 51.80 51.81 2,163,503 -0.23(-0.44%)
Oct 10, 2007 52.27 52.27 51.75 52.04 1,192,029 -0.26(-0.50%)
Oct 09, 2007 52.80 52.80 51.95 52.30 1,192,949 -0.23(-0.44%)
Oct 08, 2007 52.75 52.79 52.18 52.53 1,779,810 +0.00(+0.00%)
Oct 05, 2007 52.75 52.79 52.18 52.53 1,779,810 -0.12(-0.23%)
Oct 04, 2007 52.83 52.95 52.45 52.65 2,067,025 +0.13(+0.25%)
Oct 03, 2007 52.86 53.20 52.37 52.52 2,406,201 -0.34(-0.64%)
Oct 02, 2007 52.76 53.18 52.58 52.86 2,445,005 +0.02(+0.04%)
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.