Bank of Nova Scotia (NY: BNS )

49.73 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 61.19 61.41 60.83 61.30 570,088 +0.29(+0.48%)
Oct 30, 2014 60.84 61.43 59.00 61.01 450,767 +0.19(+0.31%)
Oct 29, 2014 61.69 61.78 60.31 60.82 618,336 -0.52(-0.85%)
Oct 28, 2014 60.86 61.47 60.74 61.34 470,798 +0.88(+1.46%)
Oct 27, 2014 60.46 60.67 60.57 60.46 529,419 -0.11(-0.18%)
Oct 24, 2014 60.48 60.85 60.30 60.57 583,545 +0.38(+0.63%)
Oct 23, 2014 59.75 60.47 59.60 60.19 632,721 +0.81(+1.36%)
Oct 22, 2014 60.34 60.37 59.18 59.38 1,375,593 -1.17(-1.93%)
Oct 21, 2014 60.16 60.81 59.67 60.55 646,069 +0.91(+1.53%)
Oct 20, 2014 59.94 59.99 59.27 59.64 877,562 -0.07(-0.12%)
Oct 17, 2014 59.05 60.08 58.91 59.71 696,956 +1.16(+1.98%)
Oct 16, 2014 57.28 59.68 56.52 58.55 1,218,390 +0.05(+0.09%)
Oct 15, 2014 58.94 59.14 57.41 58.50 1,113,420 -0.95(-1.60%)
Oct 14, 2014 60.10 60.31 59.17 59.45 1,080,025 -0.85(-1.41%)
Oct 13, 2014 60.78 61.16 60.25 60.30 393,274 -0.28(-0.46%)
Oct 10, 2014 61.41 61.79 60.56 60.58 759,262 -1.17(-1.89%)
Oct 09, 2014 62.25 62.25 61.35 61.75 828,732 -0.49(-0.79%)
Oct 08, 2014 60.85 62.44 60.70 62.24 765,486 +1.35(+2.22%)
Oct 07, 2014 61.14 61.44 60.85 60.89 638,939 -0.55(-0.90%)
Oct 06, 2014 61.28 61.86 61.06 61.44 660,836 +0.61(+1.00%)
Oct 03, 2014 60.85 61.37 60.60 60.83 668,323 -0.90(-1.46%)
Oct 02, 2014 62.15 62.19 60.94 61.73 1,010,946 -0.59(-0.95%)
Oct 01, 2014 61.91 62.34 61.64 62.32 747,708 +0.47(+0.76%)
Sep 30, 2014 61.72 62.33 61.32 61.85 580,338 -0.28(-0.45%)
Sep 29, 2014 61.96 62.33 61.43 62.13 881,218 +0.04(+0.06%)
Sep 26, 2014 61.99 62.66 61.23 62.09 721,678 +0.09(+0.15%)
Sep 25, 2014 63.16 63.16 61.80 62.00 854,562 -1.41(-2.22%)
Sep 24, 2014 63.95 64.07 62.79 63.41 890,182 -0.72(-1.12%)
Sep 23, 2014 64.62 64.68 64.04 64.13 352,389 -0.47(-0.73%)
Sep 22, 2014 64.98 65.20 64.59 64.60 460,909 -0.76(-1.16%)
Sep 19, 2014 66.77 66.84 65.18 65.36 740,656 -1.25(-1.88%)
Sep 18, 2014 66.68 66.87 66.48 66.61 269,864 +0.33(+0.50%)
Sep 17, 2014 66.72 66.79 66.18 66.28 301,695 -0.37(-0.56%)
Sep 16, 2014 66.15 66.82 66.02 66.65 414,024 +0.59(+0.89%)
Sep 15, 2014 65.80 66.10 65.59 66.06 233,269 +0.27(+0.41%)
Sep 12, 2014 65.67 66.12 65.54 65.79 372,538 -0.04(-0.06%)
Sep 11, 2014 65.73 66.13 65.65 65.83 313,790 -0.34(-0.51%)
Sep 10, 2014 65.82 66.26 65.77 66.17 309,865 +0.35(+0.53%)
Sep 09, 2014 65.31 65.92 65.00 65.82 416,026 +0.32(+0.49%)
Sep 08, 2014 66.06 66.20 65.36 65.50 306,663 -0.81(-1.22%)
Sep 05, 2014 66.23 66.38 65.93 66.31 338,699 +0.00(+0.00%)
Sep 04, 2014 66.63 66.76 66.13 66.31 238,753 +0.01(+0.02%)
Sep 03, 2014 66.37 66.64 66.18 66.30 516,678 +0.19(+0.29%)
Sep 02, 2014 66.00 66.21 65.82 66.11 333,273 -0.11(-0.17%)
Aug 29, 2014 66.10 66.22 66.22 66.22 387,200 +0.09(+0.14%)
Aug 28, 2014 66.31 66.41 65.83 66.13 423,014 -0.49(-0.74%)
Aug 27, 2014 66.52 66.64 65.70 66.62 804,485 +0.45(+0.68%)
Aug 26, 2014 67.30 67.31 66.10 66.17 906,086 -1.38(-2.04%)
Aug 25, 2014 67.08 67.75 66.94 67.55 382,000 +0.41(+0.61%)
Aug 22, 2014 67.62 67.62 67.08 67.14 281,371 -0.29(-0.43%)
Aug 21, 2014 67.10 67.66 67.10 67.43 254,035 +0.47(+0.70%)
Aug 20, 2014 66.69 67.11 66.64 66.96 290,940 +0.09(+0.13%)
Aug 19, 2014 66.74 66.98 66.54 66.87 316,990 +0.22(+0.33%)
Aug 18, 2014 66.62 66.98 66.51 66.65 230,065 +0.19(+0.29%)
Aug 15, 2014 67.00 67.10 65.82 66.46 329,186 -0.22(-0.33%)
Aug 14, 2014 66.39 66.73 66.24 66.68 196,364 +0.44(+0.66%)
Aug 13, 2014 66.48 66.49 66.04 66.24 196,697 +0.07(+0.11%)
Aug 12, 2014 65.98 66.35 65.76 66.17 318,489 +0.21(+0.32%)
Aug 11, 2014 65.29 66.17 65.26 65.96 292,915 +0.74(+1.13%)
Aug 08, 2014 65.78 65.88 64.94 65.22 623,539 -0.87(-1.32%)
Aug 07, 2014 66.77 66.83 65.56 66.09 485,805 -0.69(-1.03%)
Aug 06, 2014 66.50 66.96 66.43 66.78 352,009 -0.05(-0.07%)
Aug 05, 2014 67.34 67.34 66.56 66.83 519,529 -0.83(-1.23%)
Aug 04, 2014 67.39 67.78 67.07 67.66 148,028 +0.42(+0.62%)
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.