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 (%)
Sep 30, 2013 58.76 59.50 58.54 59.00 2,228,024 -0.13(-0.22%)
Sep 27, 2013 59.01 59.25 58.88 59.13 1,558,451 -0.57(-0.95%)
Sep 26, 2013 59.73 59.88 59.64 59.70 1,711,388 +0.08(+0.13%)
Sep 25, 2013 59.78 59.93 59.48 59.62 1,547,835 -0.05(-0.08%)
Sep 24, 2013 59.50 59.78 59.47 59.67 1,347,368 +0.20(+0.34%)
Sep 23, 2013 59.30 59.56 59.18 59.47 1,597,381 +0.26(+0.44%)
Sep 20, 2013 59.90 59.90 59.21 59.21 5,069,164 -0.42(-0.70%)
Sep 19, 2013 59.80 59.81 59.37 59.63 1,762,725 -0.06(-0.10%)
Sep 18, 2013 59.80 59.94 59.61 59.69 1,835,171 -0.06(-0.10%)
Sep 17, 2013 59.83 59.95 59.70 59.75 1,781,604 -0.05(-0.08%)
Sep 16, 2013 59.65 59.97 59.30 59.80 1,567,652 +0.50(+0.84%)
Sep 13, 2013 59.56 59.64 59.21 59.30 1,410,230 -0.12(-0.20%)
Sep 12, 2013 59.90 60.08 59.16 59.42 1,657,106 -0.54(-0.90%)
Sep 11, 2013 59.84 60.05 59.75 59.96 1,601,734 -0.05(-0.08%)
Sep 10, 2013 60.03 60.12 59.61 60.01 1,863,678 +0.02(+0.03%)
Sep 09, 2013 60.09 60.21 59.75 59.99 1,554,117 -0.04(-0.07%)
Sep 06, 2013 59.95 60.16 59.51 60.03 2,128,883 +0.25(+0.42%)
Sep 05, 2013 58.78 59.91 58.76 59.78 2,753,111 +1.21(+2.07%)
Sep 04, 2013 58.50 58.80 58.30 58.57 1,334,738 +0.00(+0.00%)
Sep 03, 2013 58.78 58.99 58.40 58.57 1,394,706 +0.07(+0.12%)
Aug 30, 2013 58.50 58.50 58.50 0 +0.17(+0.29%)
Aug 29, 2013 58.03 58.55 57.95 58.33 1,796,753 +0.52(+0.90%)
Aug 28, 2013 57.75 57.88 57.36 57.81 2,548,859 +0.10(+0.17%)
Aug 27, 2013 58.50 58.55 57.42 57.71 2,651,187 -0.98(-1.67%)
Aug 26, 2013 58.90 59.00 58.69 58.69 1,652,741 +0.01(+0.02%)
Aug 23, 2013 58.74 58.87 58.58 58.68 1,320,439 +0.20(+0.34%)
Aug 22, 2013 58.34 58.75 58.26 58.48 1,280,956 +0.20(+0.34%)
Aug 21, 2013 58.38 58.57 57.95 58.28 1,348,028 -0.09(-0.15%)
Aug 20, 2013 58.10 58.69 58.00 58.37 1,329,095 +0.25(+0.43%)
Aug 19, 2013 58.20 58.23 57.85 58.12 1,220,395 -0.12(-0.21%)
Aug 16, 2013 57.97 58.65 57.95 58.24 1,339,654 +0.11(+0.19%)
Aug 15, 2013 58.09 58.25 57.68 58.13 1,363,138 -0.13(-0.22%)
Aug 14, 2013 58.60 58.60 58.06 58.26 1,287,309 -0.22(-0.38%)
Aug 13, 2013 58.10 58.53 57.98 58.48 1,548,067 +0.56(+0.97%)
Aug 12, 2013 57.94 58.15 57.70 57.92 972,390 -0.18(-0.31%)
Aug 09, 2013 58.05 58.29 57.85 58.10 1,354,669 +0.07(+0.12%)
Aug 08, 2013 57.66 58.25 57.55 58.03 1,343,137 +0.36(+0.62%)
Aug 07, 2013 57.60 57.82 57.50 57.67 2,140,507 -0.14(-0.24%)
Aug 06, 2013 57.76 58.28 57.50 57.81 1,909,226 -0.47(-0.81%)
Aug 02, 2013 58.28 58.28 58.28 0 +0.28(+0.48%)
Aug 01, 2013 58.27 58.51 57.70 58.00 1,590,560 -0.01(-0.02%)
Jul 31, 2013 59.09 59.13 57.90 58.01 1,949,119 -0.76(-1.29%)
Jul 30, 2013 58.82 59.07 58.63 58.77 2,373,074 +0.06(+0.10%)
Jul 29, 2013 58.25 58.92 58.12 58.71 1,325,001 +0.39(+0.67%)
Jul 26, 2013 58.13 58.36 58.00 58.32 1,289,210 -0.03(-0.05%)
Jul 25, 2013 58.30 58.45 58.12 58.35 1,688,222 -0.02(-0.03%)
Jul 24, 2013 58.47 58.49 58.21 58.37 1,908,256 +0.02(+0.03%)
Jul 23, 2013 58.77 59.00 58.24 58.35 2,091,818 -0.61(-1.03%)
Jul 22, 2013 58.94 59.19 58.63 58.96 1,610,089 -0.07(-0.12%)
Jul 19, 2013 58.85 59.17 58.81 59.03 2,984,045 +0.18(+0.31%)
Jul 18, 2013 58.25 58.95 58.23 58.85 2,556,040 +0.81(+1.40%)
Jul 17, 2013 57.28 58.16 57.24 58.04 2,523,127 +0.91(+1.59%)
Jul 16, 2013 57.55 57.55 56.90 57.13 1,257,097 -0.07(-0.12%)
Jul 15, 2013 57.34 57.56 57.18 57.20 1,797,972 +0.15(+0.26%)
Jul 12, 2013 57.12 57.29 56.80 57.05 1,526,258 +0.11(+0.19%)
Jul 11, 2013 56.00 56.95 55.97 56.94 2,937,667 +1.20(+2.15%)
Jul 10, 2013 55.98 55.99 55.51 55.74 1,598,632 -0.13(-0.23%)
Jul 09, 2013 55.75 55.88 55.36 55.87 1,457,999 +0.31(+0.56%)
Jul 08, 2013 55.70 55.90 55.39 55.56 1,494,319 +0.12(+0.22%)
Jul 05, 2013 55.73 55.84 55.17 55.44 2,061,388 -0.08(-0.14%)
Jul 04, 2013 55.78 55.86 55.35 55.52 602,946 -0.04(-0.07%)
Jul 03, 2013 56.00 56.00 55.17 55.56 2,362,407 -0.40(-0.71%)
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.