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 (%)
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%)
Jul 04, 2011 58.20 58.33 58.00 58.25 805,891 +0.15(+0.26%)
Jun 30, 2011 57.90 58.10 57.45 58.10 3,464,925 +0.06(+0.10%)
Jun 29, 2011 58.35 58.47 57.95 58.04 2,897,458 -0.15(-0.26%)
Jun 28, 2011 57.92 58.37 57.92 58.19 2,046,212 +0.30(+0.52%)
Jun 27, 2011 57.00 57.89 56.95 57.89 1,889,913 +0.83(+1.45%)
Jun 24, 2011 57.49 57.60 57.06 57.06 1,303,171 -0.19(-0.33%)
Jun 23, 2011 57.52 57.80 56.97 57.25 2,317,692 -0.69(-1.19%)
Jun 22, 2011 57.86 58.41 57.81 57.94 1,468,009 -0.05(-0.09%)
Jun 21, 2011 57.46 58.22 57.29 57.99 1,577,608 +0.68(+1.19%)
Jun 20, 2011 56.82 57.41 57.10 57.31 1,098,896 +0.54(+0.95%)
Jun 17, 2011 57.03 57.49 56.76 56.77 3,929,002 -0.13(-0.23%)
Jun 16, 2011 57.02 57.49 56.77 56.90 2,233,904 -0.33(-0.58%)
Jun 15, 2011 57.41 57.69 56.80 57.23 2,176,642 -0.47(-0.81%)
Jun 14, 2011 57.16 57.87 57.07 57.70 3,465,274 +0.80(+1.41%)
Jun 13, 2011 57.50 57.74 56.62 56.90 1,964,584 -0.68(-1.18%)
Jun 10, 2011 58.00 58.05 56.80 57.58 1,871,698 -0.66(-1.13%)
Jun 09, 2011 57.99 58.31 57.61 58.24 1,917,114 +0.47(+0.81%)
Jun 08, 2011 57.50 57.96 57.47 57.77 1,408,688 +0.07(+0.12%)
Jun 07, 2011 57.75 58.37 57.54 57.70 2,191,179 -0.12(-0.21%)
Jun 06, 2011 58.36 58.65 57.44 57.82 2,181,556 -0.66(-1.13%)
Jun 03, 2011 57.50 58.52 57.43 58.48 1,375,809 +0.40(+0.69%)
May 24, 2011 58.40 58.69 58.08 58.08 1,282,127 -0.41(-0.70%)
May 20, 2011 58.36 58.69 58.32 58.49 963,732 -0.06(-0.10%)
May 19, 2011 58.40 58.65 58.15 58.55 1,847,081 +0.15(+0.26%)
May 18, 2011 58.16 58.40 58.04 58.40 1,453,141 +0.24(+0.41%)
May 17, 2011 57.60 58.38 57.59 58.16 1,770,410 +0.55(+0.95%)
May 16, 2011 57.44 58.07 57.37 57.61 1,488,432 +0.16(+0.28%)
May 13, 2011 57.52 57.71 57.25 57.45 1,183,935 -0.04(-0.07%)
May 12, 2011 57.35 57.68 57.05 57.49 1,169,723 -0.16(-0.28%)
May 11, 2011 57.70 57.87 57.42 57.65 1,302,304 -0.13(-0.22%)
May 10, 2011 57.89 58.05 57.50 57.78 930,473 +0.09(+0.16%)
May 09, 2011 57.44 57.69 57.07 57.69 953,988 +0.26(+0.45%)
May 06, 2011 58.03 58.11 57.01 57.43 2,156,894 -0.27(-0.47%)
May 05, 2011 57.51 57.88 57.00 57.70 1,953,836 -0.03(-0.05%)
May 04, 2011 58.11 58.28 57.50 57.73 1,356,349 -0.61(-1.05%)
May 03, 2011 58.62 58.82 58.02 58.34 2,184,644 -0.06(-0.10%)
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.