Bank of Nova Scotia (NY: BNS )

51.84 USD +0.63 (+1.23%)
Streaming Delayed Price Updated: 3:28 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 35.88 36.63 35.88 36.38 31,000 +0.42(+1.17%)
Oct 28, 2005 35.90 36.01 35.74 35.96 20,000 +0.10(+0.28%)
Oct 27, 2005 35.95 36.06 35.75 35.86 20,700 -0.07(-0.19%)
Oct 26, 2005 35.85 36.36 35.85 35.93 25,700 +0.23(+0.64%)
Oct 25, 2005 35.94 36.07 35.60 35.70 21,400 -0.08(-0.22%)
Oct 24, 2005 35.70 35.83 35.47 35.78 68,200 +0.23(+0.65%)
Oct 21, 2005 35.75 35.79 35.35 35.55 209,200 -0.29(-0.81%)
Oct 20, 2005 36.07 36.23 35.78 35.84 221,200 -0.29(-0.80%)
Oct 19, 2005 35.52 36.15 35.44 36.13 29,700 +0.58(+1.63%)
Oct 18, 2005 35.54 35.55 35.22 35.55 26,400 -0.10(-0.28%)
Oct 17, 2005 35.39 35.74 35.39 35.65 22,000 +0.18(+0.51%)
Oct 14, 2005 35.61 35.62 35.25 35.47 31,100 -0.24(-0.67%)
Oct 13, 2005 35.62 35.85 35.17 35.71 38,400 -0.16(-0.45%)
Oct 12, 2005 35.86 36.08 35.66 35.87 44,700 +0.16(+0.45%)
Oct 11, 2005 36.07 36.07 35.51 35.71 44,600 -0.34(-0.94%)
Oct 10, 2005 36.30 36.49 36.05 36.05 29,500 -0.06(-0.17%)
Oct 07, 2005 36.18 36.40 35.99 36.11 46,700 +0.11(+0.31%)
Oct 06, 2005 36.41 36.41 35.68 36.00 130,000 -0.34(-0.94%)
Oct 05, 2005 36.86 36.90 36.21 36.34 296,300 -0.63(-1.70%)
Oct 04, 2005 37.81 37.81 36.80 36.97 40,600 -0.80(-2.12%)
Oct 03, 2005 37.38 37.95 37.24 37.77 42,100 +0.37(+0.99%)
Sep 30, 2005 37.09 37.74 36.92 37.40 78,000 +0.24(+0.65%)
Sep 29, 2005 37.10 37.38 36.99 37.16 41,200 +0.08(+0.22%)
Sep 28, 2005 37.47 37.61 36.90 37.08 55,000 -0.25(-0.67%)
Sep 27, 2005 36.45 37.37 36.40 37.33 71,600 +0.79(+2.16%)
Sep 26, 2005 36.07 36.79 36.07 36.54 46,800 +0.26(+0.72%)
Sep 23, 2005 36.28 36.42 35.97 36.28 32,400 +0.08(+0.22%)
Sep 22, 2005 36.25 36.45 36.17 36.20 53,400 +0.02(+0.06%)
Sep 21, 2005 36.18 36.32 36.02 36.18 123,400 +0.09(+0.25%)
Sep 20, 2005 36.12 36.58 36.07 36.09 61,000 -0.05(-0.14%)
Sep 19, 2005 35.80 36.21 35.71 36.14 49,400 +0.38(+1.06%)
Sep 16, 2005 35.79 35.85 35.53 35.76 56,000 +0.08(+0.22%)
Sep 15, 2005 35.45 35.70 35.13 35.68 506,000 +0.08(+0.22%)
Sep 14, 2005 35.45 35.64 35.42 35.60 514,000 +0.13(+0.37%)
Sep 13, 2005 35.50 35.65 35.29 35.47 501,500 +0.19(+0.54%)
Sep 12, 2005 35.15 35.31 34.84 35.28 644,000 +0.01(+0.03%)
Sep 09, 2005 34.94 35.50 34.94 35.27 658,700 +0.58(+1.67%)
Sep 08, 2005 34.59 34.78 34.55 34.69 483,600 +0.18(+0.52%)
Sep 07, 2005 34.58 34.71 34.39 34.51 491,000 -0.05(-0.14%)
Sep 06, 2005 34.24 34.57 34.12 34.56 362,800 +0.19(+0.55%)
Sep 02, 2005 34.38 34.44 34.24 34.37 327,700 -0.39(-1.12%)
Sep 01, 2005 34.23 34.80 34.12 34.76 34,400 +0.23(+0.67%)
Aug 31, 2005 34.27 34.69 34.27 34.53 354,400 +0.11(+0.32%)
Aug 30, 2005 34.31 34.58 33.86 34.42 347,100 +0.02(+0.06%)
Aug 29, 2005 34.06 34.57 34.06 34.40 25,400 +0.35(+1.03%)
Aug 26, 2005 34.55 34.57 33.97 34.05 397,000 -0.48(-1.39%)
Aug 25, 2005 34.17 34.64 34.04 34.53 323,600 +0.40(+1.17%)
Aug 24, 2005 33.92 34.15 33.87 34.13 95,600 +0.33(+0.98%)
Aug 23, 2005 34.34 34.34 33.80 33.80 71,300 -0.44(-1.29%)
Aug 22, 2005 34.49 34.54 34.06 34.24 65,100 +0.00(+0.00%)
Aug 19, 2005 33.90 34.35 33.90 34.24 78,900 +0.34(+1.00%)
Aug 18, 2005 34.63 34.63 33.71 33.90 47,100 -0.71(-2.05%)
Aug 17, 2005 34.70 34.90 34.55 34.61 21,700 -0.31(-0.89%)
Aug 16, 2005 34.87 35.04 34.76 34.92 19,800 +0.06(+0.17%)
Aug 15, 2005 34.83 34.90 34.68 34.86 17,300 -0.01(-0.03%)
Aug 12, 2005 34.83 34.97 34.68 34.87 29,800 +0.25(+0.72%)
Aug 11, 2005 34.75 35.04 34.62 34.62 23,800 +0.08(+0.23%)
Aug 10, 2005 34.39 34.57 34.39 34.54 17,200 +0.31(+0.91%)
Aug 09, 2005 34.07 34.28 33.96 34.23 46,800 +0.24(+0.71%)
Aug 08, 2005 34.19 34.42 33.80 33.99 31,800 -0.05(-0.15%)
Aug 05, 2005 34.00 34.11 33.76 34.04 31,500 -0.37(-1.08%)
Aug 04, 2005 34.95 34.95 34.05 34.41 397,600 -0.41(-1.18%)
Aug 03, 2005 34.75 34.94 34.69 34.82 331,400 -0.06(-0.17%)
Aug 02, 2005 34.91 35.12 34.86 34.88 544,100 +0.58(+1.69%)
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.