Bank of Nova Scotia (NY: BNS )

51.68 USD +0.47 (+0.92%)
Official Closing Price Updated: 6:30 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 49.88 49.88 49.42 49.69 19,400 -0.39(-0.78%)
Oct 30, 2003 50.08 50.08 50.08 50.08 14,100 -0.46(-0.91%)
Oct 29, 2003 50.49 50.64 50.36 50.54 9,700 -0.02(-0.04%)
Oct 28, 2003 50.28 50.56 50.28 50.56 6,500 +0.46(+0.92%)
Oct 27, 2003 49.91 50.23 49.91 50.10 6,600 +0.15(+0.30%)
Oct 24, 2003 50.21 50.21 49.81 49.95 6,400 -0.26(-0.52%)
Oct 23, 2003 50.35 50.37 50.13 50.21 17,500 -0.35(-0.69%)
Oct 22, 2003 50.42 50.56 50.16 50.56 15,100 +0.26(+0.52%)
Oct 21, 2003 49.75 50.23 49.75 50.30 10,500 +0.27(+0.54%)
Oct 20, 2003 50.13 50.21 49.65 50.03 13,100 -0.01(-0.02%)
Oct 17, 2003 50.06 50.06 49.90 50.04 5,000 -0.11(-0.22%)
Oct 16, 2003 50.32 50.49 50.32 50.15 20,000 -0.16(-0.32%)
Oct 15, 2003 49.39 50.83 49.39 50.31 30,000 +0.86(+1.74%)
Oct 14, 2003 48.55 49.45 48.92 49.45 13,800 +0.90(+1.85%)
Oct 13, 2003 48.25 48.55 48.25 48.55 1,800 +0.30(+0.62%)
Oct 10, 2003 47.97 48.25 47.97 48.25 2,500 +0.89(+1.88%)
Oct 09, 2003 47.65 47.66 47.24 47.36 9,300 -0.42(-0.88%)
Oct 08, 2003 47.81 47.84 47.78 47.78 14,700 -0.25(-0.52%)
Oct 07, 2003 47.56 48.21 47.52 48.03 38,000 +0.97(+2.06%)
Oct 06, 2003 46.81 47.12 46.81 47.06 5,400 +0.21(+0.45%)
Oct 03, 2003 47.37 47.37 46.80 46.85 22,700 -0.70(-1.47%)
Oct 02, 2003 47.67 47.69 47.50 47.55 17,400 +0.04(+0.08%)
Oct 01, 2003 46.90 47.74 46.90 47.51 7,500 +0.86(+1.84%)
Sep 30, 2003 46.53 46.76 46.35 46.65 16,800 +0.15(+0.32%)
Sep 29, 2003 46.05 46.50 45.92 46.50 6,400 +0.22(+0.48%)
Sep 26, 2003 46.31 46.31 46.15 46.28 7,000 -0.32(-0.69%)
Sep 25, 2003 46.61 46.61 46.61 46.60 4,900 -0.16(-0.34%)
Sep 24, 2003 46.60 46.87 46.60 46.76 9,500 +0.27(+0.58%)
Sep 23, 2003 46.33 46.51 46.27 46.49 4,500 -0.13(-0.28%)
Sep 22, 2003 46.56 46.62 46.56 46.62 4,900 -0.05(-0.11%)
Sep 19, 2003 46.53 46.67 46.53 46.67 6,100 +0.57(+1.24%)
Sep 18, 2003 45.81 46.04 45.81 46.10 14,200 +0.54(+1.19%)
Sep 17, 2003 45.34 45.58 45.34 45.56 14,700 +0.21(+0.46%)
Sep 16, 2003 45.10 45.35 44.92 45.35 2,400 +0.25(+0.55%)
Sep 15, 2003 45.23 45.23 44.97 45.10 5,900 -0.12(-0.27%)
Sep 12, 2003 44.91 45.25 44.91 45.22 7,400 +0.41(+0.91%)
Sep 11, 2003 44.56 44.87 44.56 44.81 4,800 -0.06(-0.13%)
Sep 10, 2003 44.37 44.91 44.37 44.87 7,300 +0.52(+1.17%)
Sep 09, 2003 44.49 44.49 44.24 44.35 7,300 -0.04(-0.09%)
Sep 08, 2003 44.75 44.75 44.39 44.39 4,200 -0.50(-1.11%)
Sep 05, 2003 44.68 44.89 44.57 44.89 4,400 +0.15(+0.34%)
Sep 04, 2003 44.95 44.95 44.65 44.74 2,200 +0.02(+0.04%)
Sep 03, 2003 44.96 45.15 44.60 44.72 48,200 +0.12(+0.27%)
Sep 02, 2003 44.31 44.73 44.31 44.60 7,700 +0.23(+0.52%)
Aug 29, 2003 43.92 44.40 43.92 44.37 6,100 +0.47(+1.07%)
Aug 28, 2003 43.68 43.90 43.49 43.90 22,400 +0.41(+0.94%)
Aug 27, 2003 43.50 43.55 43.25 43.49 8,800 -0.14(-0.32%)
Aug 26, 2003 43.55 43.91 43.45 43.63 12,500 +0.32(+0.74%)
Aug 25, 2003 43.35 43.49 43.17 43.31 13,800 -0.01(-0.02%)
Aug 22, 2003 43.60 43.60 43.23 43.32 8,300 -0.23(-0.53%)
Aug 21, 2003 43.84 43.91 43.40 43.55 9,400 -0.26(-0.59%)
Aug 20, 2003 44.40 44.44 43.74 43.81 5,200 -0.74(-1.66%)
Aug 19, 2003 43.95 44.71 43.92 44.55 8,900 +0.27(+0.61%)
Aug 18, 2003 44.00 44.57 44.00 44.28 5,600 -0.14(-0.32%)
Aug 15, 2003 44.02 44.42 44.02 44.42 3,200 +0.33(+0.75%)
Aug 14, 2003 44.91 44.91 44.00 44.09 9,300 -0.88(-1.96%)
Aug 13, 2003 44.60 44.99 44.60 44.97 12,400 +0.51(+1.15%)
Aug 12, 2003 44.16 44.61 44.15 44.46 10,400 +0.30(+0.68%)
Aug 11, 2003 43.43 44.25 43.43 44.16 15,100 +0.93(+2.15%)
Aug 08, 2003 42.50 43.23 42.50 43.23 8,100 +0.93(+2.20%)
Aug 07, 2003 42.28 42.59 42.28 42.30 13,800 +0.14(+0.33%)
Aug 06, 2003 41.83 42.45 41.56 42.16 18,200 -0.17(-0.40%)
Aug 05, 2003 42.48 42.71 42.33 42.33 8,100 -0.12(-0.28%)
Aug 04, 2003 42.77 42.81 42.45 42.45 6,300 -0.35(-0.82%)
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.