Bank of Nova Scotia (NY: BNS )

51.21 USD +0.96 (+1.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 30.01 30.09 29.47 29.50 12,100 -0.52(-1.73%)
Oct 30, 2002 30.12 30.12 29.85 30.02 30,400 -0.31(-1.02%)
Oct 29, 2002 30.84 30.94 29.99 30.33 13,100 -1.07(-3.41%)
Oct 28, 2002 31.44 31.63 31.28 31.40 8,800 +0.48(+1.55%)
Oct 25, 2002 30.91 30.92 30.44 30.92 8,600 +0.17(+0.55%)
Oct 24, 2002 30.15 31.30 29.88 30.75 270,000 +0.80(+2.67%)
Oct 23, 2002 29.88 29.97 29.28 29.95 13,200 -0.04(-0.13%)
Oct 22, 2002 31.57 31.57 29.97 29.99 8,800 -1.76(-5.54%)
Oct 21, 2002 31.13 31.75 30.96 31.75 16,300 +0.69(+2.22%)
Oct 18, 2002 30.23 31.13 30.14 31.06 15,600 +0.64(+2.10%)
Oct 17, 2002 30.04 30.70 30.04 30.42 11,500 +0.89(+3.01%)
Oct 16, 2002 29.55 29.74 29.24 29.53 5,400 -0.33(-1.11%)
Oct 15, 2002 28.91 29.86 28.91 29.86 200,000 +1.86(+6.64%)
Oct 14, 2002 28.00 28.10 27.90 28.00 16,500 -0.07(-0.25%)
Oct 11, 2002 27.82 28.36 27.64 28.07 10,000 +0.59(+2.15%)
Oct 10, 2002 26.67 27.59 26.56 27.48 25,000 +0.88(+3.31%)
Oct 09, 2002 27.18 27.34 26.39 26.60 23,700 -1.12(-4.04%)
Oct 08, 2002 27.16 27.93 27.12 27.72 26,300 +0.71(+2.63%)
Oct 07, 2002 27.29 27.29 26.83 27.01 20,200 -0.23(-0.84%)
Oct 04, 2002 27.55 27.55 26.90 27.24 25,800 -0.15(-0.55%)
Oct 03, 2002 27.80 27.87 27.35 27.39 28,300 -0.67(-2.39%)
Oct 02, 2002 28.44 28.63 27.98 28.06 15,500 -0.62(-2.16%)
Oct 01, 2002 28.01 28.85 27.57 28.68 17,600 +0.52(+1.85%)
Sep 30, 2002 27.42 28.32 27.28 28.16 38,900 +0.58(+2.10%)
Sep 27, 2002 28.11 28.21 27.57 27.58 12,700 -0.69(-2.44%)
Sep 26, 2002 28.02 28.28 28.01 28.27 9,400 +0.43(+1.54%)
Sep 25, 2002 27.45 27.84 27.24 27.84 12,100 +0.64(+2.35%)
Sep 24, 2002 27.17 27.72 27.08 27.20 23,500 -0.09(-0.33%)
Sep 23, 2002 27.77 27.81 27.06 27.29 14,600 -0.93(-3.30%)
Sep 20, 2002 27.92 28.30 27.48 28.22 37,400 -0.06(-0.21%)
Sep 19, 2002 28.80 28.80 27.90 28.28 13,200 -0.69(-2.38%)
Sep 18, 2002 29.17 29.17 28.75 28.97 6,300 -0.51(-1.73%)
Sep 17, 2002 29.74 29.84 29.48 29.48 4,900 -0.02(-0.07%)
Sep 16, 2002 29.51 29.63 29.46 29.50 2,700 +0.16(+0.55%)
Sep 13, 2002 29.35 29.46 29.27 29.34 6,700 -0.21(-0.71%)
Sep 12, 2002 29.83 29.96 29.55 29.55 8,000 -0.58(-1.92%)
Sep 11, 2002 30.00 30.22 30.00 30.13 7,000 +0.36(+1.21%)
Sep 10, 2002 29.91 30.11 29.63 29.77 7,500 -0.20(-0.67%)
Sep 09, 2002 29.80 29.97 29.80 29.97 3,700 +0.18(+0.60%)
Sep 06, 2002 30.10 30.22 29.62 29.79 6,900 -0.01(-0.03%)
Sep 05, 2002 29.57 29.80 29.30 29.80 4,100 +0.05(+0.17%)
Sep 04, 2002 29.74 29.78 29.50 29.75 8,300 +0.03(+0.10%)
Sep 03, 2002 30.03 30.03 29.58 29.72 13,800 -0.44(-1.46%)
Aug 30, 2002 29.99 30.30 29.99 30.16 5,900 +0.25(+0.84%)
Aug 29, 2002 29.81 30.05 29.70 29.91 6,800 -0.20(-0.66%)
Aug 28, 2002 29.82 30.23 29.82 30.11 10,800 -0.64(-2.08%)
Aug 27, 2002 32.18 32.26 30.75 30.75 68,900 -1.43(-4.44%)
Aug 26, 2002 32.07 32.18 32.07 32.18 1,000 +0.21(+0.66%)
Aug 23, 2002 32.10 32.18 31.97 31.97 3,500 -0.12(-0.37%)
Aug 22, 2002 32.38 32.38 31.91 32.09 107,700 -0.36(-1.11%)
Aug 21, 2002 32.35 32.68 32.10 32.45 19,700 +0.24(+0.75%)
Aug 20, 2002 31.84 32.30 31.74 32.21 14,300 +0.77(+2.45%)
Aug 16, 2002 31.54 31.54 31.44 31.44 500 -0.05(-0.16%)
Aug 15, 2002 31.80 31.86 31.49 31.49 27,200 -0.44(-1.38%)
Aug 14, 2002 31.60 31.93 31.44 31.93 22,300 +0.23(+0.73%)
Aug 13, 2002 32.06 32.14 31.70 31.70 9,700 +0.06(+0.19%)
Aug 12, 2002 31.71 31.80 31.64 31.64 2,000 +0.20(+0.64%)
Aug 07, 2002 31.52 31.52 31.13 31.44 2,900 +0.04(+0.13%)
Aug 06, 2002 31.00 31.43 31.00 31.40 5,000 +0.19(+0.61%)
Aug 05, 2002 31.35 31.35 31.20 31.21 1,600 -0.24(-0.76%)
Aug 02, 2002 31.22 31.45 31.14 31.45 7,800 +0.23(+0.74%)
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.