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 (%)
Sep 30, 2009 49.12 49.19 48.30 48.87 2,767,910 -0.07(-0.14%)
Sep 29, 2009 48.55 49.00 48.35 48.94 2,699,869 +0.49(+1.01%)
Sep 28, 2009 47.96 48.58 47.86 48.45 2,081,482 +0.76(+1.59%)
Sep 25, 2009 47.24 47.75 47.01 47.69 2,006,331 +0.61(+1.30%)
Sep 24, 2009 48.25 48.51 47.06 47.08 2,990,892 -1.10(-2.28%)
Sep 23, 2009 48.09 48.63 47.90 48.18 1,828,234 +0.08(+0.17%)
Sep 22, 2009 48.25 48.25 47.81 48.10 1,984,526 +0.27(+0.56%)
Sep 21, 2009 47.60 48.19 47.56 47.83 1,385,953 -0.02(-0.04%)
Sep 18, 2009 48.31 48.92 47.85 47.85 4,531,795 -0.47(-0.97%)
Sep 17, 2009 48.39 48.97 48.07 48.32 1,949,005 -0.28(-0.58%)
Sep 16, 2009 48.50 48.81 48.06 48.60 3,575,138 +0.10(+0.21%)
Sep 15, 2009 46.92 48.58 46.83 48.50 5,135,375 +1.80(+3.85%)
Sep 14, 2009 45.30 46.70 45.30 46.70 2,831,415 +1.07(+2.34%)
Sep 11, 2009 44.80 45.64 44.68 45.63 3,126,628 +0.67(+1.49%)
Sep 10, 2009 44.03 45.00 44.00 44.96 3,506,356 +1.09(+2.48%)
Sep 09, 2009 44.61 44.83 43.76 43.87 3,600,253 -0.96(-2.14%)
Sep 08, 2009 45.22 45.22 44.51 44.83 3,043,600 +0.01(+0.02%)
Sep 04, 2009 44.15 44.88 44.06 44.82 1,961,635 +0.63(+1.43%)
Sep 03, 2009 43.30 44.19 42.98 44.19 4,629,058 +1.22(+2.84%)
Sep 02, 2009 43.50 43.89 42.96 42.97 3,443,031 -0.95(-2.16%)
Sep 01, 2009 45.10 45.80 43.87 43.92 4,944,269 -1.94(-4.23%)
Aug 31, 2009 45.85 46.24 45.51 45.86 3,450,531 -0.54(-1.16%)
Aug 28, 2009 47.90 47.90 46.16 46.40 6,288,375 -1.71(-3.55%)
Aug 27, 2009 47.50 48.11 47.17 48.11 4,085,306 +1.44(+3.09%)
Aug 26, 2009 46.03 46.89 45.51 46.67 2,318,129 +0.20(+0.43%)
Aug 25, 2009 45.34 46.50 45.31 46.47 3,334,224 +1.72(+3.84%)
Aug 24, 2009 45.30 45.55 44.53 44.75 2,097,848 -0.45(-1.00%)
Aug 21, 2009 45.27 45.43 44.93 45.20 2,697,756 +0.31(+0.69%)
Aug 20, 2009 44.63 45.00 44.35 44.89 2,502,774 +0.52(+1.17%)
Aug 19, 2009 43.50 44.67 43.37 44.37 2,343,227 +0.36(+0.82%)
Aug 18, 2009 43.98 44.12 43.58 44.01 1,640,814 +0.34(+0.78%)
Aug 17, 2009 43.55 43.83 43.16 43.67 2,172,995 -1.15(-2.57%)
Aug 14, 2009 44.55 44.82 43.81 44.82 1,950,171 +0.39(+0.88%)
Aug 13, 2009 44.25 44.72 43.96 44.43 1,679,481 +0.63(+1.44%)
Aug 12, 2009 43.88 44.59 43.57 43.80 2,060,851 -0.25(-0.57%)
Aug 11, 2009 45.15 45.30 43.93 44.05 3,259,049 -1.42(-3.12%)
Aug 10, 2009 46.19 46.29 45.28 45.47 2,302,080 -0.83(-1.79%)
Aug 07, 2009 46.30 46.99 46.07 46.30 1,994,550 +0.60(+1.31%)
Aug 06, 2009 47.64 47.65 45.70 45.70 3,304,815 -1.94(-4.07%)
Aug 05, 2009 46.65 48.00 46.64 47.64 5,026,261 +0.74(+1.58%)
Aug 04, 2009 46.35 46.90 45.53 46.90 4,032,631 +0.98(+2.13%)
Jul 31, 2009 45.60 46.51 45.59 45.92 2,129,888 +0.12(+0.26%)
Jul 30, 2009 45.90 45.93 45.23 45.80 2,220,970 +0.79(+1.76%)
Jul 29, 2009 44.91 45.62 44.73 45.01 3,071,096 -0.19(-0.42%)
Jul 28, 2009 45.60 46.30 45.00 45.20 2,821,489 -0.90(-1.95%)
Jul 27, 2009 45.00 46.39 45.33 46.10 3,834,547 +0.77(+1.70%)
Jul 24, 2009 43.88 45.45 43.37 45.33 4,645,176 +1.51(+3.45%)
Jul 23, 2009 42.97 43.94 42.85 43.82 3,306,421 +0.87(+2.03%)
Jul 22, 2009 42.70 43.50 42.68 42.95 2,557,791 -0.05(-0.12%)
Jul 21, 2009 43.45 43.45 42.72 43.00 2,314,364 -0.15(-0.35%)
Jul 20, 2009 43.22 43.52 42.82 43.15 1,512,807 +0.15(+0.35%)
Jul 17, 2009 43.11 43.15 42.65 43.00 1,385,763 -0.05(-0.12%)
Jul 16, 2009 43.07 43.40 42.90 43.05 1,474,447 -0.26(-0.60%)
Jul 15, 2009 42.60 43.52 42.55 43.31 2,494,646 +1.17(+2.78%)
Jul 14, 2009 41.90 42.29 41.45 42.14 2,468,651 +0.65(+1.57%)
Jul 13, 2009 40.73 41.49 40.67 41.49 2,460,604 +1.02(+2.52%)
Jul 10, 2009 40.00 40.61 39.65 40.47 2,109,812 +0.25(+0.62%)
Jul 09, 2009 40.40 40.50 39.60 40.22 2,316,240 -0.01(-0.02%)
Jul 08, 2009 40.90 41.56 39.62 40.23 3,622,502 -1.16(-2.80%)
Jul 07, 2009 42.66 42.98 41.32 41.39 2,705,877 -1.31(-3.07%)
Jul 06, 2009 42.90 43.29 42.31 42.70 2,015,697 -0.70(-1.61%)
Jul 03, 2009 42.80 43.48 42.70 43.40 1,300,991 +0.17(+0.39%)
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.