Bank of Nova Scotia (NY: BNS )

51.68 USD +0.47 (+0.92%)
Official Closing Price Updated: 7:48 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 55.79 56.58 55.61 56.22 221,600 +0.88(+1.59%)
Oct 30, 2007 54.83 55.42 54.76 55.34 115,500 +0.21(+0.38%)
Oct 29, 2007 54.02 55.14 53.96 55.13 204,500 +1.58(+2.95%)
Oct 26, 2007 52.45 53.61 52.25 53.55 111,400 +1.63(+3.14%)
Oct 25, 2007 52.66 52.91 51.77 51.92 154,000 -0.13(-0.25%)
Oct 24, 2007 52.58 52.93 51.70 52.05 177,700 -0.65(-1.23%)
Oct 23, 2007 52.58 53.01 52.32 52.70 150,100 +1.00(+1.93%)
Oct 22, 2007 51.22 51.85 50.96 51.70 156,500 -0.54(-1.03%)
Oct 19, 2007 52.89 53.05 52.19 52.24 110,000 -0.55(-1.04%)
Oct 18, 2007 52.50 52.83 52.32 52.79 88,000 +0.22(+0.42%)
Oct 17, 2007 52.10 52.61 52.02 52.57 142,900 +1.00(+1.94%)
Oct 16, 2007 52.49 52.56 51.57 51.57 116,500 -0.94(-1.79%)
Oct 15, 2007 53.32 53.32 52.32 52.51 91,400 -0.61(-1.15%)
Oct 12, 2007 53.31 53.34 53.01 53.12 101,700 +0.00(+0.00%)
Oct 11, 2007 53.51 53.55 53.00 53.12 72,900 -0.01(-0.02%)
Oct 10, 2007 53.12 53.22 52.73 53.13 135,300 -0.19(-0.36%)
Oct 09, 2007 53.51 53.51 52.63 53.32 126,800 -0.18(-0.34%)
Oct 08, 2007 53.66 53.71 53.17 53.50 26,300 -0.05(-0.09%)
Oct 05, 2007 53.38 53.60 53.12 53.55 150,000 +0.79(+1.50%)
Oct 04, 2007 52.94 52.97 52.58 52.76 68,900 +0.06(+0.11%)
Oct 03, 2007 52.85 53.39 52.51 52.70 90,500 -0.32(-0.60%)
Oct 02, 2007 52.93 53.25 52.68 53.02 158,100 -0.21(-0.39%)
Oct 01, 2007 52.77 53.52 52.77 53.23 108,000 +0.73(+1.39%)
Sep 28, 2007 52.56 52.86 52.38 52.50 99,000 -0.40(-0.76%)
Sep 27, 2007 52.60 53.05 52.56 52.90 110,500 +0.69(+1.32%)
Sep 26, 2007 52.00 52.39 51.87 52.21 129,300 +0.31(+0.60%)
Sep 25, 2007 51.50 51.96 51.49 51.90 140,300 +0.35(+0.68%)
Sep 24, 2007 51.41 51.87 51.41 51.55 72,700 +0.10(+0.19%)
Sep 21, 2007 51.79 51.87 51.40 51.45 135,600 -0.05(-0.10%)
Sep 20, 2007 52.52 52.60 51.34 51.50 189,000 -0.44(-0.85%)
Sep 19, 2007 52.08 52.35 51.75 51.94 135,300 +0.09(+0.17%)
Sep 18, 2007 50.85 51.95 50.58 51.85 146,800 +1.26(+2.49%)
Sep 17, 2007 49.96 50.70 49.96 50.59 107,600 +0.69(+1.38%)
Sep 14, 2007 50.00 50.22 49.68 49.90 137,900 -0.22(-0.44%)
Sep 13, 2007 50.29 50.69 50.09 50.12 140,200 -0.10(-0.20%)
Sep 12, 2007 49.85 50.23 49.75 50.22 66,900 +0.42(+0.84%)
Sep 11, 2007 49.57 50.06 49.44 49.80 107,800 +0.65(+1.32%)
Sep 10, 2007 49.18 49.49 48.78 49.15 163,100 -0.07(-0.14%)
Sep 07, 2007 48.82 49.61 48.62 49.22 245,500 -0.32(-0.65%)
Sep 06, 2007 49.56 49.56 49.06 49.54 85,500 +0.04(+0.08%)
Sep 05, 2007 49.61 50.14 49.40 49.50 158,500 -0.41(-0.82%)
Sep 04, 2007 49.52 50.08 49.52 49.91 155,000 +0.45(+0.91%)
Aug 31, 2007 49.13 49.48 48.80 49.46 157,500 +1.18(+2.44%)
Aug 30, 2007 47.90 48.78 47.90 48.28 164,500 -0.10(-0.21%)
Aug 29, 2007 48.17 48.54 47.82 48.38 202,800 +0.98(+2.07%)
Aug 28, 2007 47.94 48.24 47.37 47.40 198,100 -1.12(-2.31%)
Aug 27, 2007 48.63 48.73 48.10 48.52 143,200 -0.10(-0.21%)
Aug 24, 2007 48.56 48.77 48.25 48.62 116,200 +0.47(+0.98%)
Aug 23, 2007 49.00 49.17 47.90 48.15 202,300 +0.07(+0.15%)
Aug 22, 2007 47.94 48.54 47.57 48.08 145,000 +0.59(+1.24%)
Aug 21, 2007 47.00 47.50 46.65 47.49 136,800 +0.36(+0.76%)
Aug 20, 2007 47.55 47.79 46.04 47.13 246,300 +0.20(+0.43%)
Aug 17, 2007 46.56 47.08 45.95 46.93 310,700 +2.08(+4.64%)
Aug 16, 2007 43.75 44.85 43.44 44.85 333,300 +0.77(+1.75%)
Aug 15, 2007 44.00 45.21 43.69 44.08 214,600 -0.66(-1.48%)
Aug 14, 2007 45.50 46.12 44.10 44.74 419,900 -0.76(-1.67%)
Aug 13, 2007 47.08 47.19 45.45 45.50 244,100 -0.31(-0.68%)
Aug 10, 2007 45.83 46.30 45.15 45.81 417,280 -0.49(-1.06%)
Aug 09, 2007 46.66 47.68 46.25 46.30 339,700 -1.81(-3.76%)
Aug 08, 2007 47.34 48.12 47.26 48.11 275,400 +1.76(+3.80%)
Aug 07, 2007 46.71 46.94 45.82 46.35 281,300 -0.33(-0.71%)
Aug 06, 2007 45.81 46.68 45.80 46.68 88,100 +0.67(+1.46%)
Aug 03, 2007 46.31 46.87 45.97 46.01 248,300 -0.82(-1.75%)
Aug 02, 2007 46.78 47.13 46.40 46.83 222,700 +0.56(+1.21%)
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.