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 31, 2011 53.05 53.52 52.59 52.61 492,559 -0.79(-1.48%)
Oct 28, 2011 53.37 53.88 53.06 53.40 394,186 -0.23(-0.43%)
Oct 27, 2011 52.99 53.94 52.50 53.63 702,603 +2.32(+4.52%)
Oct 26, 2011 51.28 51.59 50.35 51.31 538,843 +0.67(+1.32%)
Oct 25, 2011 51.61 51.61 50.63 50.64 387,042 -1.29(-2.48%)
Oct 24, 2011 51.60 51.95 51.32 51.93 469,769 +0.55(+1.07%)
Oct 21, 2011 51.64 51.75 51.09 51.38 392,413 +0.44(+0.86%)
Oct 20, 2011 50.69 51.20 49.75 50.94 525,173 +0.31(+0.61%)
Oct 19, 2011 50.98 51.36 50.43 50.63 494,019 -0.23(-0.45%)
Oct 18, 2011 50.73 51.42 50.45 50.86 608,919 +0.17(+0.34%)
Oct 17, 2011 51.58 51.84 50.59 50.69 412,536 -0.94(-1.82%)
Oct 14, 2011 51.80 51.84 50.96 51.63 360,950 +0.55(+1.08%)
Oct 13, 2011 51.93 52.06 50.77 51.08 542,085 -1.15(-2.20%)
Oct 12, 2011 52.29 52.80 51.92 52.23 528,651 +0.95(+1.85%)
Oct 11, 2011 51.21 51.46 50.63 51.28 458,726 -0.10(-0.19%)
Oct 10, 2011 50.72 51.45 50.66 51.38 327,796 +1.54(+3.09%)
Oct 07, 2011 50.90 51.21 49.75 49.84 667,184 -0.76(-1.50%)
Oct 06, 2011 49.83 50.63 49.36 50.60 637,726 +0.69(+1.38%)
Oct 05, 2011 47.94 50.13 47.13 49.91 1,004,343 +2.43(+5.12%)
Oct 04, 2011 47.64 47.85 46.02 47.48 1,340,610 -0.97(-2.00%)
Oct 03, 2011 49.44 49.86 48.23 48.45 907,504 -1.70(-3.39%)
Sep 30, 2011 50.22 51.03 50.13 50.15 653,384 -1.59(-3.07%)
Sep 29, 2011 51.42 51.82 50.79 51.74 675,956 +1.03(+2.03%)
Sep 28, 2011 52.02 52.04 50.49 50.71 592,050 -1.07(-2.07%)
Sep 27, 2011 51.83 53.11 51.63 51.78 926,048 +1.27(+2.51%)
Sep 26, 2011 49.71 50.65 47.93 50.51 833,193 +1.17(+2.37%)
Sep 23, 2011 47.96 49.51 47.85 49.34 742,547 +0.89(+1.84%)
Sep 22, 2011 48.51 48.68 47.58 48.45 1,308,824 -1.98(-3.93%)
Sep 21, 2011 51.84 51.89 50.41 50.43 765,720 -1.60(-3.08%)
Sep 20, 2011 52.47 52.96 51.91 52.03 499,048 -0.39(-0.74%)
Sep 19, 2011 52.05 52.64 51.46 52.42 618,758 -0.69(-1.30%)
Sep 16, 2011 53.58 54.02 53.06 53.11 730,948 -0.18(-0.34%)
Sep 15, 2011 52.98 53.47 52.52 53.29 635,167 +1.29(+2.48%)
Sep 14, 2011 52.44 52.60 51.85 52.00 832,925 -0.16(-0.31%)
Sep 13, 2011 51.61 52.39 51.25 52.16 721,412 +0.93(+1.82%)
Sep 12, 2011 50.85 51.73 50.27 51.23 1,188,101 -0.52(-1.00%)
Sep 09, 2011 52.73 53.06 51.62 51.75 903,367 -1.62(-3.04%)
Sep 08, 2011 53.65 53.97 53.10 53.37 629,697 -0.67(-1.24%)
Sep 07, 2011 53.45 54.19 52.97 54.04 531,565 +1.26(+2.39%)
Sep 06, 2011 51.93 53.01 51.67 52.78 764,534 -1.10(-2.04%)
Sep 02, 2011 54.28 54.86 53.69 53.88 799,254 -1.64(-2.95%)
Sep 01, 2011 56.07 56.24 55.23 55.52 777,691 -0.29(-0.52%)
Aug 31, 2011 55.26 55.97 55.08 55.81 788,241 +1.16(+2.12%)
Aug 30, 2011 53.91 54.98 53.03 54.65 791,363 +1.00(+1.86%)
Aug 29, 2011 53.30 53.69 52.95 53.65 406,630 +1.37(+2.62%)
Aug 26, 2011 52.20 52.94 51.40 52.28 842,963 -0.49(-0.93%)
Aug 25, 2011 53.55 54.27 52.37 52.77 828,344 -0.11(-0.21%)
Aug 24, 2011 52.13 53.40 51.94 52.88 735,469 +0.79(+1.52%)
Aug 23, 2011 50.29 52.13 49.67 52.09 950,748 +2.28(+4.58%)
Aug 22, 2011 52.18 52.18 49.68 49.81 1,280,649 -0.88(-1.74%)
Aug 19, 2011 51.80 52.75 50.58 50.69 951,324 -2.24(-4.23%)
Aug 18, 2011 54.19 54.19 52.47 52.93 814,267 -2.28(-4.13%)
Aug 17, 2011 54.68 55.57 54.62 55.21 466,202 +0.89(+1.64%)
Aug 16, 2011 54.37 54.57 53.70 54.32 707,902 -0.43(-0.79%)
Aug 15, 2011 55.08 55.33 54.27 54.75 707,776 +0.35(+0.64%)
Aug 12, 2011 54.96 55.76 53.98 54.40 937,769 +0.18(+0.33%)
Aug 11, 2011 52.15 54.58 51.54 54.22 1,027,183 +2.04(+3.91%)
Aug 10, 2011 53.20 53.68 51.59 52.18 1,792,297 -1.53(-2.85%)
Aug 09, 2011 50.07 53.78 50.53 53.71 1,892,134 +3.50(+6.97%)
Aug 08, 2011 50.07 51.70 50.00 50.21 2,048,180 -2.53(-4.80%)
Aug 05, 2011 53.57 53.89 50.84 52.74 2,290,199 -0.61(-1.14%)
Aug 04, 2011 54.71 54.74 52.86 53.35 2,089,531 -1.99(-3.60%)
Aug 03, 2011 54.64 55.48 52.86 55.34 1,411,062 +0.61(+1.11%)
Aug 02, 2011 56.62 56.71 54.55 54.73 782,811 -2.06(-3.63%)
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.