Bank of Nova Scotia (NY: BNS )

50.11 USD +0.38 (+0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 52.80 53.61 52.68 53.51 263,827 +0.59(+1.11%)
Oct 28, 2010 52.92 53.24 52.73 52.92 378,758 +0.19(+0.36%)
Oct 27, 2010 52.80 52.93 52.19 52.73 270,073 -0.69(-1.29%)
Oct 25, 2010 53.74 53.75 52.96 53.42 324,662 +0.23(+0.43%)
Oct 22, 2010 54.14 54.14 53.00 53.19 311,300 -0.68(-1.26%)
Oct 21, 2010 54.35 54.44 53.55 53.87 229,077 -0.40(-0.74%)
Oct 20, 2010 53.86 54.31 53.49 54.27 359,974 +0.52(+0.97%)
Oct 19, 2010 53.13 53.83 52.71 53.75 579,607 -0.55(-1.01%)
Oct 18, 2010 53.61 54.33 53.60 54.30 241,175 +0.43(+0.80%)
Oct 15, 2010 54.44 54.51 53.56 53.87 303,100 -0.33(-0.61%)
Oct 14, 2010 54.39 54.74 53.95 54.20 331,284 -0.19(-0.35%)
Oct 13, 2010 54.50 54.85 54.37 54.39 234,300 +0.38(+0.70%)
Oct 12, 2010 53.84 54.12 53.58 54.01 260,742 +0.26(+0.48%)
Oct 11, 2010 54.01 54.24 53.65 53.75 90,186 -0.25(-0.46%)
Oct 08, 2010 54.00 54.21 53.71 54.00 203,543 +0.12(+0.22%)
Oct 07, 2010 54.45 54.47 53.59 53.88 282,058 -0.57(-1.05%)
Oct 06, 2010 54.01 54.62 53.72 54.45 343,138 +0.51(+0.95%)
Oct 05, 2010 53.40 54.00 53.13 53.94 416,989 +1.00(+1.89%)
Oct 04, 2010 53.21 53.41 52.64 52.94 294,595 -0.42(-0.79%)
Oct 01, 2010 53.36 53.52 52.63 53.36 493,932 +0.06(+0.11%)
Sep 30, 2010 53.44 53.78 52.82 53.30 592,571 +0.41(+0.78%)
Sep 29, 2010 52.48 53.17 52.48 52.89 409,491 +0.33(+0.63%)
Sep 28, 2010 51.96 52.62 51.72 52.56 449,732 +0.44(+0.84%)
Sep 27, 2010 52.62 52.78 52.10 52.12 841,155 -0.48(-0.91%)
Sep 24, 2010 52.43 52.75 52.27 52.60 309,614 +0.89(+1.72%)
Sep 23, 2010 51.11 52.23 50.99 51.71 310,078 +0.07(+0.14%)
Sep 22, 2010 51.71 52.11 51.21 51.64 371,259 -0.07(-0.14%)
Sep 21, 2010 52.07 52.33 51.56 51.71 599,182 -0.19(-0.37%)
Sep 20, 2010 51.90 52.33 51.55 51.90 311,419 -0.10(-0.19%)
Sep 17, 2010 52.00 52.13 51.44 52.00 817,104 -0.20(-0.38%)
Sep 15, 2010 51.82 52.37 51.37 52.20 351,715 +0.02(+0.04%)
Sep 14, 2010 52.32 52.80 52.04 52.18 382,826 -0.15(-0.29%)
Sep 13, 2010 51.39 52.37 51.39 52.33 334,872 +1.44(+2.83%)
Sep 10, 2010 51.12 51.18 50.54 50.89 316,188 -0.11(-0.22%)
Sep 09, 2010 51.00 51.19 50.66 51.00 278,128 +0.59(+1.17%)
Sep 08, 2010 50.42 50.99 50.28 50.41 415,337 +0.48(+0.96%)
Sep 07, 2010 50.55 50.61 49.68 49.93 577,886 -0.85(-1.67%)
Sep 03, 2010 49.98 50.94 49.98 50.78 488,262 +1.23(+2.48%)
Sep 02, 2010 48.92 49.62 48.82 49.55 310,626 +0.83(+1.70%)
Sep 01, 2010 48.72 49.21 48.64 48.72 607,739 +0.70(+1.46%)
Aug 31, 2010 48.03 49.00 47.86 48.02 500 -0.86(-1.76%)
Aug 30, 2010 49.12 49.87 48.88 48.88 424,636 -0.49(-0.99%)
Aug 27, 2010 47.80 49.45 47.37 49.37 531,523 +1.22(+2.53%)
Aug 26, 2010 48.15 48.43 47.59 48.15 200 +0.72(+1.52%)
Aug 25, 2010 46.59 47.55 46.33 47.43 465,578 +0.56(+1.19%)
Aug 24, 2010 47.38 47.43 46.70 46.87 486,334 -1.51(-3.12%)
Aug 23, 2010 48.52 48.75 48.20 48.38 189,396 -0.09(-0.19%)
Aug 20, 2010 48.26 48.74 47.63 48.47 253,130 -0.34(-0.70%)
Aug 19, 2010 49.48 49.66 48.29 48.81 401,778 -0.83(-1.67%)
Aug 18, 2010 49.16 49.91 48.61 49.64 372,720 +0.76(+1.55%)
Aug 17, 2010 48.58 49.16 48.10 48.88 318,740 +1.05(+2.20%)
Aug 16, 2010 47.55 48.06 47.18 47.83 246,381 +0.15(+0.31%)
Aug 13, 2010 47.68 48.12 47.24 47.68 333,075 +0.39(+0.82%)
Aug 12, 2010 47.37 47.48 46.82 47.29 323,132 -0.48(-1.00%)
Aug 11, 2010 48.41 48.53 47.34 47.77 414,106 -1.57(-3.18%)
Aug 10, 2010 48.97 49.68 48.60 49.34 334,063 -0.36(-0.72%)
Aug 09, 2010 49.68 49.93 49.38 49.70 490,638 +0.21(+0.42%)
Aug 06, 2010 49.49 49.77 48.83 49.49 321,620 -0.49(-0.98%)
Aug 05, 2010 50.77 50.96 49.83 49.98 296,698 -0.77(-1.52%)
Aug 04, 2010 50.62 50.77 49.97 50.75 247,870 +0.44(+0.87%)
Aug 03, 2010 50.89 51.18 50.13 50.31 364,897 -0.54(-1.06%)
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.