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 (%)
Apr 30, 2008 47.63 48.92 47.63 47.82 2,948,950 +0.08(+0.17%)
Apr 29, 2008 48.40 48.72 47.71 47.74 1,868,266 -0.56(-1.16%)
Apr 28, 2008 48.25 48.92 47.96 48.30 2,911,132 +0.05(+0.10%)
Apr 25, 2008 48.20 48.63 47.85 48.25 3,570,336 +0.37(+0.77%)
Apr 24, 2008 47.25 48.50 47.00 47.88 2,345,901 +0.68(+1.44%)
Apr 23, 2008 47.39 47.48 47.00 47.20 1,940,880 -0.11(-0.23%)
Apr 22, 2008 47.53 47.91 47.03 47.31 2,144,508 -0.14(-0.30%)
Apr 21, 2008 47.83 48.27 47.28 47.45 4,056,797 -0.05(-0.11%)
Apr 18, 2008 46.68 47.86 46.40 47.50 4,965,313 +1.61(+3.51%)
Apr 17, 2008 45.18 46.18 45.04 45.89 2,794,771 +0.48(+1.06%)
Apr 16, 2008 44.94 45.44 44.45 45.41 2,882,201 +0.79(+1.77%)
Apr 15, 2008 45.00 45.18 44.51 44.62 1,814,200 -0.26(-0.58%)
Apr 14, 2008 45.40 45.40 44.50 44.88 1,923,228 -0.66(-1.45%)
Apr 11, 2008 46.27 46.27 45.34 45.54 3,986,056 -1.19(-2.55%)
Apr 10, 2008 46.49 46.73 45.40 46.73 3,903,117 +0.79(+1.72%)
Apr 09, 2008 46.43 46.50 45.50 45.94 2,224,866 -0.72(-1.54%)
Apr 08, 2008 46.73 46.89 46.16 46.66 1,666,853 -0.46(-0.98%)
Apr 07, 2008 47.19 47.20 46.75 47.12 2,583,542 +0.39(+0.83%)
Apr 04, 2008 46.61 46.98 46.34 46.73 2,643,346 -0.01(-0.02%)
Apr 03, 2008 46.84 47.16 46.52 46.74 4,092,222 -0.08(-0.17%)
Apr 02, 2008 48.00 48.14 46.78 46.82 3,232,350 -0.84(-1.76%)
Apr 01, 2008 47.04 47.82 46.71 47.66 3,890,800 +1.11(+2.38%)
Mar 31, 2008 44.77 46.55 44.56 46.55 3,044,326 +1.55(+3.44%)
Mar 28, 2008 46.67 46.67 45.00 45.00 3,675,678 -1.92(-4.09%)
Mar 27, 2008 46.30 46.99 46.10 46.92 4,864,616 +0.78(+1.69%)
Mar 26, 2008 46.50 46.54 45.18 46.14 4,221,805 -0.54(-1.16%)
Mar 25, 2008 46.19 46.89 45.73 46.68 2,790,372 +0.94(+2.06%)
Mar 24, 2008 45.02 46.20 44.60 45.74 4,293,292 +1.39(+3.13%)
Mar 21, 2008 43.89 44.53 42.83 44.35 7,066,845 +0.00(+0.00%)
Mar 20, 2008 43.89 44.53 42.83 44.35 7,066,845 +0.66(+1.51%)
Mar 19, 2008 44.23 45.18 43.65 43.69 6,230,124 -0.47(-1.06%)
Mar 18, 2008 43.38 44.30 42.76 44.16 6,166,829 +1.29(+3.01%)
Mar 17, 2008 42.95 43.49 42.00 42.87 5,236,134 -1.21(-2.75%)
Mar 14, 2008 45.83 45.94 44.00 44.08 3,894,998 -1.56(-3.42%)
Mar 13, 2008 44.61 45.74 43.95 45.64 3,804,500 +0.28(+0.62%)
Mar 12, 2008 45.00 46.00 44.55 45.36 2,173,678 +0.28(+0.62%)
Mar 11, 2008 44.72 45.99 44.32 45.08 3,329,505 +1.17(+2.66%)
Mar 10, 2008 44.91 45.00 43.84 43.91 2,058,215 -0.95(-2.12%)
Mar 07, 2008 43.51 45.15 43.51 44.86 3,096,156 +0.74(+1.68%)
Mar 06, 2008 45.95 45.95 44.00 44.12 2,775,978 -1.74(-3.79%)
Mar 05, 2008 46.06 46.16 45.08 45.86 4,282,663 +0.27(+0.59%)
Mar 04, 2008 46.02 46.17 44.53 45.59 4,787,088 -0.91(-1.96%)
Mar 03, 2008 47.79 47.79 46.07 46.50 3,085,116 -1.29(-2.70%)
Feb 29, 2008 48.42 48.50 47.44 47.79 2,679,353 -0.89(-1.83%)
Feb 28, 2008 49.24 49.35 48.68 48.68 1,722,303 -0.57(-1.16%)
Feb 27, 2008 48.85 49.65 48.75 49.25 2,061,237 +0.25(+0.51%)
Feb 26, 2008 48.55 49.18 48.44 49.00 2,425,274 +0.38(+0.78%)
Feb 25, 2008 48.39 48.75 48.05 48.62 2,944,479 +0.38(+0.79%)
Feb 22, 2008 48.09 48.34 47.50 48.24 1,763,298 +0.29(+0.60%)
Feb 21, 2008 48.71 48.71 47.73 47.95 2,440,178 -0.36(-0.75%)
Feb 20, 2008 47.64 48.65 47.52 48.31 1,997,528 +0.30(+0.62%)
Feb 19, 2008 47.99 48.10 47.25 48.01 3,321,194 +0.63(+1.33%)
Feb 18, 2008 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Feb 15, 2008 48.00 48.15 47.25 47.38 3,493,439 -0.55(-1.15%)
Feb 14, 2008 48.75 48.76 47.93 47.93 3,333,547 -0.65(-1.34%)
Feb 13, 2008 48.75 48.84 48.25 48.58 2,136,853 +0.12(+0.25%)
Feb 12, 2008 48.35 48.94 48.29 48.46 2,638,206 +0.14(+0.29%)
Feb 11, 2008 48.15 48.65 47.51 48.32 1,913,623 +0.47(+0.98%)
Feb 08, 2008 47.88 48.19 47.47 47.85 1,969,923 -0.10(-0.21%)
Feb 07, 2008 47.90 49.05 47.77 47.95 2,834,767 +0.05(+0.10%)
Feb 06, 2008 48.25 48.36 47.56 47.90 1,710,650 +0.02(+0.04%)
Feb 05, 2008 48.15 48.20 47.20 47.88 2,153,528 -0.41(-0.85%)
Feb 04, 2008 49.00 49.05 48.18 48.29 2,021,653 -0.54(-1.11%)
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.