Bank of Nova Scotia (NY: BNS )

49.56 USD +0.72 (+1.47%)
Streaming Delayed Price Updated: 1:37 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 43.65 44.10 43.65 43.91 50,300 +0.38(+0.87%)
Oct 30, 2006 43.20 43.67 43.00 43.53 21,500 +0.24(+0.55%)
Oct 27, 2006 43.64 43.82 43.21 43.29 31,800 -0.31(-0.71%)
Oct 26, 2006 43.46 43.77 43.37 43.60 114,700 +0.19(+0.44%)
Oct 25, 2006 43.20 43.49 42.96 43.41 24,300 +0.14(+0.32%)
Oct 24, 2006 42.99 43.27 42.73 43.27 51,000 +0.26(+0.60%)
Oct 23, 2006 42.49 43.10 42.49 43.01 75,000 +0.48(+1.13%)
Oct 20, 2006 42.44 42.61 42.39 42.53 38,100 +0.36(+0.85%)
Oct 19, 2006 41.63 42.22 41.53 42.17 24,500 +0.58(+1.39%)
Oct 18, 2006 41.61 41.82 41.39 41.59 14,800 +0.07(+0.17%)
Oct 17, 2006 42.06 42.06 41.46 41.52 27,100 -0.54(-1.28%)
Oct 16, 2006 42.00 42.13 41.68 42.06 31,800 +0.13(+0.31%)
Oct 13, 2006 41.50 41.96 41.35 41.93 37,100 +0.22(+0.53%)
Oct 12, 2006 41.67 41.79 41.45 41.71 47,000 +0.04(+0.10%)
Oct 11, 2006 42.30 42.30 41.41 41.67 31,500 -0.69(-1.63%)
Oct 10, 2006 43.07 43.07 42.23 42.36 65,100 -0.74(-1.72%)
Oct 09, 2006 42.82 43.14 42.77 43.10 8,000 +0.30(+0.70%)
Oct 06, 2006 43.16 43.16 42.69 42.80 35,600 -0.32(-0.74%)
Oct 05, 2006 43.45 43.45 43.01 43.12 52,000 -0.36(-0.83%)
Oct 04, 2006 42.93 43.48 42.93 43.48 30,600 +0.23(+0.53%)
Oct 03, 2006 43.55 43.59 43.15 43.25 40,800 -0.46(-1.05%)
Oct 02, 2006 43.05 43.74 42.98 43.71 32,400 +0.64(+1.49%)
Sep 29, 2006 43.40 43.40 42.98 43.07 46,400 -0.80(-1.82%)
Sep 28, 2006 43.80 43.96 43.59 43.87 28,900 +0.29(+0.67%)
Sep 27, 2006 43.35 43.58 43.10 43.58 33,300 +0.23(+0.53%)
Sep 26, 2006 43.61 43.67 43.21 43.35 30,000 -0.17(-0.39%)
Sep 25, 2006 42.99 43.66 42.97 43.52 42,700 +0.59(+1.37%)
Sep 22, 2006 43.08 43.15 42.77 42.93 20,400 +0.06(+0.14%)
Sep 21, 2006 42.80 43.15 42.69 42.87 37,300 +0.07(+0.16%)
Sep 20, 2006 42.70 43.27 42.70 42.80 205,900 +0.12(+0.28%)
Sep 19, 2006 42.60 42.68 42.22 42.68 38,100 -0.17(-0.40%)
Sep 18, 2006 42.63 42.85 42.23 42.85 55,800 +0.69(+1.64%)
Sep 15, 2006 41.85 42.40 41.83 42.16 34,100 +0.36(+0.86%)
Sep 14, 2006 41.99 42.14 41.71 41.80 33,700 -0.05(-0.12%)
Sep 13, 2006 41.78 41.85 41.37 41.85 45,000 +0.05(+0.12%)
Sep 12, 2006 41.80 42.15 41.72 41.80 57,300 +0.25(+0.60%)
Sep 11, 2006 41.43 41.78 41.30 41.55 41,200 +0.11(+0.27%)
Sep 08, 2006 41.37 41.59 41.32 41.44 38,800 -0.30(-0.72%)
Sep 07, 2006 42.00 42.00 41.34 41.74 451,200 -0.51(-1.21%)
Sep 06, 2006 42.57 42.58 42.15 42.25 55,100 -0.35(-0.82%)
Sep 05, 2006 42.69 42.75 42.50 42.60 34,000 -0.34(-0.79%)
Sep 01, 2006 42.87 43.19 42.74 42.94 26,100 +0.09(+0.21%)
Aug 31, 2006 42.90 43.19 42.72 42.85 34,900 -0.08(-0.19%)
Aug 30, 2006 43.06 43.15 42.64 42.93 39,600 -0.21(-0.49%)
Aug 29, 2006 44.04 44.04 42.99 43.14 55,900 -0.92(-2.09%)
Aug 28, 2006 43.57 44.18 43.55 44.06 35,900 +0.59(+1.36%)
Aug 25, 2006 44.29 44.29 43.35 43.47 116,600 -0.82(-1.85%)
Aug 24, 2006 44.45 44.52 44.12 44.29 216,300 -0.08(-0.18%)
Aug 23, 2006 44.28 44.58 44.14 44.37 40,200 +0.55(+1.26%)
Aug 22, 2006 43.51 43.94 43.51 43.82 47,300 +0.41(+0.94%)
Aug 21, 2006 42.90 43.44 42.88 43.41 54,800 +0.88(+2.07%)
Aug 18, 2006 42.75 42.79 42.18 42.53 31,700 -0.21(-0.49%)
Aug 17, 2006 42.18 42.89 41.97 42.74 51,100 +0.62(+1.47%)
Aug 16, 2006 41.83 42.17 41.83 42.12 41,300 +0.76(+1.84%)
Aug 15, 2006 41.07 41.37 40.99 41.36 22,300 +0.46(+1.12%)
Aug 14, 2006 41.10 41.42 40.80 40.90 26,700 -0.10(-0.24%)
Aug 11, 2006 41.17 41.23 40.96 41.00 26,000 -0.14(-0.34%)
Aug 10, 2006 41.27 41.46 40.91 41.14 22,600 -0.28(-0.68%)
Aug 09, 2006 41.50 41.83 41.35 41.42 28,200 +0.09(+0.22%)
Aug 08, 2006 41.31 41.48 41.02 41.33 40,600 +0.08(+0.19%)
Aug 07, 2006 41.03 41.27 40.90 41.25 17,800 +0.24(+0.59%)
Aug 04, 2006 41.20 41.33 40.90 41.01 15,100 -0.12(-0.29%)
Aug 03, 2006 40.52 41.37 40.50 41.13 25,200 +0.43(+1.06%)
Aug 02, 2006 40.61 41.00 40.61 40.70 19,100 +0.28(+0.69%)
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.