Bank of Nova Scotia (NY: BNS )

49.96 USD +0.23 (+0.46%)
Streaming Delayed Price Updated: 12:11 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 32.50 32.64 32.38 32.51 43,300 +0.33(+1.03%)
Oct 28, 2004 32.19 32.27 32.01 32.18 28,800 +0.24(+0.75%)
Oct 27, 2004 31.95 32.06 31.82 31.94 30,900 +0.14(+0.44%)
Oct 26, 2004 31.63 31.94 31.62 31.80 57,900 +0.29(+0.92%)
Oct 25, 2004 31.57 31.57 31.06 31.51 56,800 +0.13(+0.41%)
Oct 22, 2004 31.56 31.87 31.34 31.38 33,800 -0.18(-0.57%)
Oct 21, 2004 31.75 31.77 31.35 31.56 65,000 +0.25(+0.80%)
Oct 20, 2004 30.97 31.38 30.97 31.31 19,200 +0.53(+1.72%)
Oct 19, 2004 31.30 31.64 30.67 30.78 38,000 -0.34(-1.09%)
Oct 18, 2004 31.49 31.82 31.12 31.12 49,500 -0.29(-0.92%)
Oct 15, 2004 30.88 31.78 30.80 31.41 27,800 +0.72(+2.35%)
Oct 14, 2004 30.06 30.83 30.06 30.69 33,800 +0.73(+2.44%)
Oct 13, 2004 29.90 30.21 29.90 29.96 16,600 +0.09(+0.30%)
Oct 12, 2004 29.63 30.02 29.60 29.87 22,500 +0.07(+0.23%)
Oct 11, 2004 29.70 29.90 29.70 29.80 5,700 +0.04(+0.13%)
Oct 08, 2004 29.79 30.09 29.65 29.76 14,800 +0.13(+0.44%)
Oct 07, 2004 29.76 29.82 29.55 29.63 18,100 -0.10(-0.34%)
Oct 06, 2004 29.73 29.80 29.59 29.73 9,800 -0.03(-0.10%)
Oct 05, 2004 29.35 29.93 29.35 29.76 23,200 +0.43(+1.47%)
Oct 04, 2004 29.13 29.50 29.02 29.33 25,600 +0.22(+0.76%)
Oct 01, 2004 29.15 29.35 28.99 29.11 61,300 -0.14(-0.48%)
Sep 30, 2004 29.00 29.27 28.90 29.25 21,200 +0.25(+0.86%)
Sep 29, 2004 28.85 29.09 28.67 29.00 30,600 +0.20(+0.69%)
Sep 28, 2004 28.83 28.96 28.55 28.80 21,000 +0.01(+0.03%)
Sep 27, 2004 29.05 29.07 28.75 28.79 16,500 -0.26(-0.90%)
Sep 24, 2004 28.94 29.19 28.94 29.05 17,500 +0.14(+0.48%)
Sep 23, 2004 28.70 29.05 28.70 28.91 10,600 +0.16(+0.56%)
Sep 22, 2004 28.72 28.83 28.59 28.75 9,800 +0.10(+0.35%)
Sep 21, 2004 28.48 28.82 28.48 28.65 17,900 +0.35(+1.24%)
Sep 20, 2004 28.24 28.59 28.24 28.30 13,200 -0.03(-0.11%)
Sep 17, 2004 28.20 28.40 28.05 28.33 13,200 -0.09(-0.32%)
Sep 16, 2004 28.00 28.52 28.00 28.42 24,200 +0.47(+1.68%)
Sep 15, 2004 27.89 28.08 27.80 27.95 12,900 -0.22(-0.78%)
Sep 14, 2004 27.85 28.26 27.85 28.17 10,900 +0.24(+0.86%)
Sep 13, 2004 27.66 28.01 27.50 27.93 49,800 +0.21(+0.76%)
Sep 10, 2004 27.83 28.01 27.70 27.72 28,200 -0.16(-0.57%)
Sep 09, 2004 27.90 28.01 27.66 27.88 18,900 +0.01(+0.04%)
Sep 08, 2004 27.97 28.79 27.76 27.87 45,900 -0.23(-0.82%)
Sep 07, 2004 28.08 28.13 27.90 28.10 34,000 +0.35(+1.26%)
Sep 03, 2004 27.77 27.77 27.53 27.75 61,700 -0.12(-0.43%)
Sep 02, 2004 27.73 27.91 27.58 27.87 44,100 +0.17(+0.61%)
Sep 01, 2004 27.48 27.87 27.42 27.70 17,300 +0.29(+1.06%)
Aug 31, 2004 27.82 27.89 27.26 27.41 24,500 -0.41(-1.47%)
Aug 30, 2004 27.81 28.13 27.54 27.82 19,200 -0.10(-0.36%)
Aug 27, 2004 28.66 28.70 27.86 27.92 18,800 -0.64(-2.24%)
Aug 26, 2004 28.75 28.81 28.49 28.56 15,200 -0.42(-1.45%)
Aug 25, 2004 27.99 28.98 27.99 28.98 22,300 +0.70(+2.48%)
Aug 24, 2004 28.29 28.49 28.22 28.28 12,700 +0.38(+1.36%)
Aug 23, 2004 27.90 28.00 27.90 27.90 15,400 -0.21(-0.75%)
Aug 20, 2004 28.06 28.23 27.79 28.11 18,100 +0.04(+0.14%)
Aug 19, 2004 27.63 28.09 27.38 28.07 11,100 +0.45(+1.63%)
Aug 18, 2004 27.75 27.75 27.43 27.62 7,900 -0.16(-0.58%)
Aug 17, 2004 27.86 27.95 27.78 27.78 8,200 -0.09(-0.32%)
Aug 16, 2004 27.46 27.94 27.46 27.87 9,200 +0.29(+1.05%)
Aug 13, 2004 27.14 27.63 26.93 27.58 9,200 +0.69(+2.57%)
Aug 12, 2004 26.91 27.00 26.57 26.89 15,100 -0.11(-0.41%)
Aug 11, 2004 27.18 27.18 26.96 27.00 12,600 -0.33(-1.21%)
Aug 10, 2004 27.33 27.43 27.14 27.33 10,600 +0.16(+0.59%)
Aug 09, 2004 27.50 27.50 27.15 27.17 9,200 -0.03(-0.11%)
Aug 06, 2004 27.41 27.49 27.17 27.20 7,100 -0.04(-0.15%)
Aug 05, 2004 27.69 27.75 27.24 27.24 22,300 -0.48(-1.73%)
Aug 04, 2004 27.56 28.05 27.56 27.72 17,100 -0.09(-0.32%)
Aug 03, 2004 27.65 27.93 27.59 27.81 32,100 +0.46(+1.68%)
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.