Skip to main content

Bank of Nova Scotia (TSX: BNS )

69.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 52.50 53.05 52.34 52.72 3,186,132 -0.98(-1.82%)
Sep 29, 2011 52.89 53.70 52.70 53.70 2,660,712 +1.27(+2.42%)
Sep 28, 2011 53.22 53.22 51.99 52.43 2,388,633 -0.54(-1.02%)
Sep 27, 2011 52.85 54.12 52.62 52.97 4,110,454 +0.67(+1.28%)
Sep 26, 2011 51.20 52.30 49.67 52.30 2,625,809 +1.57(+3.09%)
Sep 23, 2011 49.22 50.99 49.15 50.73 3,811,167 +0.73(+1.46%)
Sep 22, 2011 49.90 50.13 49.12 50.00 4,320,223 -0.66(-1.30%)
Sep 21, 2011 51.60 51.88 50.66 50.66 1,826,458 -0.99(-1.92%)
Sep 20, 2011 52.10 52.50 51.58 51.65 1,970,859 -0.16(-0.31%)
Sep 19, 2011 51.28 52.04 51.01 51.81 1,617,375 +0.04(+0.08%)
Sep 16, 2011 52.83 53.12 51.77 51.77 6,017,802 -0.75(-1.43%)
Sep 15, 2011 52.30 52.68 51.81 52.52 4,213,325 +0.97(+1.88%)
Sep 14, 2011 51.92 52.04 51.39 51.55 2,530,746 +0.10(+0.19%)
Sep 13, 2011 51.16 51.77 50.81 51.45 2,092,611 +0.68(+1.34%)
Sep 12, 2011 50.52 51.47 50.16 50.77 2,383,477 -0.86(-1.67%)
Sep 09, 2011 52.41 52.81 51.41 51.63 2,074,527 -1.18(-2.23%)
Sep 08, 2011 52.89 53.17 52.29 52.81 2,164,277 -0.44(-0.83%)
Sep 07, 2011 52.90 53.45 52.40 53.25 1,397,956 +1.02(+1.95%)
Sep 06, 2011 51.84 52.43 51.27 52.23 2,525,044 -0.88(-1.66%)
Sep 02, 2011 53.42 53.88 52.83 53.11 1,872,126 -1.07(-1.97%)
Sep 01, 2011 54.75 54.88 53.93 54.18 2,790,825 -0.35(-0.64%)
Aug 31, 2011 53.92 54.82 53.73 54.53 3,953,574 +1.03(+1.93%)
Aug 30, 2011 52.80 53.78 52.05 53.50 2,928,883 +1.15(+2.20%)
Aug 29, 2011 52.13 52.50 51.72 52.35 1,268,294 +1.01(+1.97%)
Aug 26, 2011 51.78 52.15 50.91 51.34 2,241,654 -0.81(-1.55%)
Aug 25, 2011 52.62 53.22 51.76 52.15 1,922,567 -0.17(-0.32%)
Aug 24, 2011 51.47 52.62 51.25 52.32 1,809,189 +0.89(+1.73%)
Aug 23, 2011 49.85 51.54 49.16 51.43 3,132,676 +2.20(+4.47%)
Aug 22, 2011 51.39 51.39 49.13 49.23 3,377,795 -1.02(-2.03%)
Aug 19, 2011 51.16 51.88 50.03 50.25 3,669,107 -2.23(-4.25%)
Aug 18, 2011 53.00 53.42 52.00 52.48 2,177,891 -1.53(-2.83%)
Aug 17, 2011 53.60 54.36 53.53 54.01 1,944,395 +0.56(+1.05%)
Aug 16, 2011 53.50 53.57 52.82 53.45 1,560,297 -0.21(-0.39%)
Aug 15, 2011 54.47 54.49 53.44 53.66 1,910,517 -0.19(-0.35%)
Aug 12, 2011 54.38 54.96 53.50 53.85 2,331,066 +0.08(+0.15%)
Aug 11, 2011 51.80 53.83 51.27 53.77 3,030,403 +1.87(+3.60%)
Aug 10, 2011 52.60 53.07 51.05 51.90 3,913,000 -0.88(-1.67%)
Aug 09, 2011 50.34 52.78 50.28 52.78 4,805,459 +2.85(+5.71%)
Aug 08, 2011 49.44 51.04 49.29 49.93 4,535,600 -1.75(-3.39%)
Aug 05, 2011 52.25 52.50 50.06 51.68 4,291,839 -0.62(-1.19%)
Aug 04, 2011 53.07 53.14 51.50 52.30 3,738,710 -0.98(-1.84%)
Aug 03, 2011 52.34 53.41 50.93 53.28 5,334,814 +0.74(+1.41%)
Aug 02, 2011 54.44 54.45 52.37 52.54 2,398,555 -1.64(-3.03%)
Jul 29, 2011 54.80 54.80 53.77 54.18 2,397,493 -0.72(-1.31%)
Jul 28, 2011 54.50 55.25 54.24 54.90 1,647,144 +0.08(+0.15%)
Jul 27, 2011 55.80 55.89 54.75 54.82 1,934,170 -1.09(-1.95%)
Jul 26, 2011 56.95 57.01 55.73 55.91 1,865,282 -1.20(-2.10%)
Jul 25, 2011 56.92 57.26 56.56 57.11 1,319,263 +0.03(+0.05%)
Jul 22, 2011 57.20 57.54 56.95 57.08 2,124,098 +0.04(+0.07%)
Jul 21, 2011 56.60 57.40 56.58 57.04 1,714,104 +0.46(+0.81%)
Jul 20, 2011 56.55 56.86 56.28 56.58 3,311,620 +0.19(+0.34%)
Jul 19, 2011 56.00 56.47 55.85 56.39 1,792,520 +0.39(+0.70%)
Jul 18, 2011 56.76 56.84 55.80 56.00 2,365,523 -1.03(-1.81%)
Jul 15, 2011 57.14 57.26 56.78 57.03 1,007,069 -0.05(-0.09%)
Jul 14, 2011 57.41 57.41 56.80 57.08 1,436,532 -0.06(-0.11%)
Jul 13, 2011 57.23 57.62 57.14 57.14 1,762,870 +0.03(+0.05%)
Jul 12, 2011 56.80 57.60 56.80 57.11 2,126,066 -0.11(-0.19%)
Jul 11, 2011 57.10 57.28 56.83 57.22 2,150,115 -0.03(-0.05%)
Jul 08, 2011 57.25 57.79 57.20 57.25 1,779,972 -0.14(-0.24%)
Jul 07, 2011 57.85 58.06 57.34 57.39 1,712,684 -0.31(-0.54%)
Jul 06, 2011 57.71 58.04 57.46 57.70 1,291,319 +0.10(+0.17%)
Jul 05, 2011 58.21 58.44 57.60 57.60 2,605,843 -0.65(-1.12%)
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.