Skip to main content

Bank of Nova Scotia (TSX: BNS )

70.07 UNCHANGED
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, 2008 49.20 49.70 48.61 49.05 2,710,762 -0.68(-1.37%)
Aug 28, 2008 48.06 49.73 47.97 49.73 3,269,555 +2.23(+4.69%)
Aug 27, 2008 46.64 47.89 46.47 47.50 3,499,192 +1.05(+2.26%)
Aug 26, 2008 47.40 47.46 46.38 46.45 3,050,295 -1.19(-2.50%)
Aug 25, 2008 48.49 48.49 47.53 47.64 1,459,507 -0.96(-1.98%)
Aug 22, 2008 48.22 48.60 47.65 48.60 1,430,070 +0.79(+1.65%)
Aug 21, 2008 47.12 48.40 46.65 47.81 1,720,832 +0.01(+0.02%)
Aug 20, 2008 47.50 47.95 46.22 47.80 2,119,236 +0.70(+1.49%)
Aug 19, 2008 48.77 48.77 47.10 47.10 3,357,572 -1.83(-3.74%)
Aug 18, 2008 49.24 49.68 48.58 48.93 1,748,368 +0.04(+0.08%)
Aug 15, 2008 49.58 49.64 48.55 48.89 1,680,682 -0.60(-1.21%)
Aug 14, 2008 48.50 49.49 48.35 49.49 2,213,152 +0.65(+1.33%)
Aug 13, 2008 49.50 49.50 48.14 48.84 2,774,492 -1.02(-2.05%)
Aug 12, 2008 50.20 50.45 49.23 49.86 2,275,134 -0.30(-0.60%)
Aug 11, 2008 50.55 51.13 50.04 50.16 2,795,631 -0.75(-1.47%)
Aug 08, 2008 49.99 51.20 49.60 50.91 2,142,832 +0.94(+1.88%)
Aug 07, 2008 50.97 51.48 49.90 49.97 2,478,593 -1.42(-2.76%)
Aug 06, 2008 50.77 51.55 50.21 51.39 2,903,175 +0.62(+1.22%)
Aug 05, 2008 49.91 51.24 49.59 50.77 2,945,075 +0.96(+1.93%)
Aug 04, 2008 50.20 50.46 48.98 49.81 2,274,149 +0.00(+0.00%)
Aug 01, 2008 50.20 50.46 48.98 49.81 2,274,149 -0.17(-0.34%)
Jul 31, 2008 48.77 50.25 48.52 49.98 4,110,241 +0.62(+1.26%)
Jul 30, 2008 49.11 50.20 49.10 49.36 2,553,058 +0.43(+0.88%)
Jul 29, 2008 47.90 48.95 47.75 48.93 2,328,694 +1.11(+2.32%)
Jul 28, 2008 48.79 48.96 47.70 47.82 2,540,036 -1.14(-2.33%)
Jul 25, 2008 48.49 49.14 47.75 48.96 2,456,369 +0.80(+1.66%)
Jul 24, 2008 50.25 50.72 47.76 48.16 6,361,124 -2.17(-4.31%)
Jul 23, 2008 49.10 50.49 48.43 50.33 4,861,563 +1.07(+2.17%)
Jul 22, 2008 47.59 49.29 46.81 49.26 4,819,132 +1.36(+2.84%)
Jul 21, 2008 48.63 49.14 47.70 47.90 3,041,800 -0.09(-0.19%)
Jul 18, 2008 48.00 48.72 47.65 47.99 3,557,655 +0.42(+0.88%)
Jul 17, 2008 46.84 47.75 46.40 47.57 4,526,470 +1.67(+3.64%)
Jul 16, 2008 43.65 45.90 42.80 45.90 5,389,852 +2.70(+6.25%)
Jul 15, 2008 43.55 44.83 41.95 43.20 4,721,500 -0.62(-1.41%)
Jul 14, 2008 46.29 46.30 43.76 43.82 3,891,232 -1.64(-3.61%)
Jul 11, 2008 46.64 47.17 45.06 45.46 3,397,139 -1.67(-3.54%)
Jul 10, 2008 47.34 47.75 46.61 47.13 2,787,592 +0.17(+0.36%)
Jul 09, 2008 48.25 48.65 46.71 46.96 2,654,470 -1.29(-2.67%)
Jul 08, 2008 47.25 48.41 46.85 48.25 4,014,463 +1.10(+2.33%)
Jul 07, 2008 46.65 47.50 46.04 47.15 3,733,353 +0.71(+1.53%)
Jul 04, 2008 47.46 47.47 46.19 46.44 1,372,162 -0.77(-1.63%)
Jul 03, 2008 45.65 47.35 44.97 47.21 2,661,378 +1.35(+2.94%)
Jul 02, 2008 47.65 47.65 45.42 45.86 2,733,465 -0.81(-1.74%)
Jul 01, 2008 47.03 47.25 46.18 46.67 2,541,405 +0.00(+0.00%)
Jun 30, 2008 47.03 47.25 46.18 46.67 2,541,405 -0.58(-1.23%)
Jun 27, 2008 48.09 48.27 47.03 47.25 2,685,072 -1.14(-2.36%)
Jun 26, 2008 49.20 49.33 48.08 48.39 3,724,482 -1.23(-2.48%)
Jun 25, 2008 48.51 49.74 48.30 49.62 3,109,158 +1.35(+2.80%)
Jun 24, 2008 48.61 49.03 47.89 48.27 3,514,264 -0.52(-1.07%)
Jun 23, 2008 49.73 50.00 48.60 48.79 4,057,450 -0.83(-1.67%)
Jun 20, 2008 50.25 50.40 49.43 49.62 7,993,508 -0.91(-1.80%)
Jun 19, 2008 51.04 51.14 50.01 50.53 1,988,031 -0.62(-1.21%)
Jun 18, 2008 51.75 51.77 50.55 51.15 3,518,616 -0.68(-1.31%)
Jun 17, 2008 51.78 52.19 51.53 51.83 2,001,612 +0.28(+0.54%)
Jun 16, 2008 51.04 51.95 50.92 51.55 1,849,588 +0.55(+1.08%)
Jun 13, 2008 50.36 51.35 50.35 51.00 2,365,253 +0.68(+1.35%)
Jun 12, 2008 50.11 50.95 50.01 50.32 2,320,044 +0.15(+0.30%)
Jun 11, 2008 51.10 51.22 49.97 50.17 2,797,338 -0.85(-1.67%)
Jun 10, 2008 50.95 51.19 50.43 51.02 3,206,750 -0.18(-0.35%)
Jun 09, 2008 51.35 51.89 51.05 51.20 2,563,015 +0.07(+0.14%)
Jun 06, 2008 52.27 52.35 51.13 51.13 2,835,870 -1.27(-2.42%)
Jun 05, 2008 51.60 52.51 51.43 52.40 6,214,049 +0.99(+1.93%)
Jun 04, 2008 50.62 51.59 50.32 51.41 2,576,229 +0.57(+1.12%)
Jun 03, 2008 50.31 51.00 50.31 50.84 2,983,464 +0.63(+1.25%)
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.