Bank of Nova Scotia (NY: BNS )

51.68 USD +0.47 (+0.92%)
Official Closing Price Updated: 5:11 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 31.70 34.43 31.70 33.54 776,123 +0.07(+0.21%)
Oct 30, 2008 33.00 33.49 31.88 33.47 728,756 +1.84(+5.82%)
Oct 29, 2008 30.05 32.42 30.03 31.63 805,367 +1.42(+4.70%)
Oct 28, 2008 28.75 30.23 28.11 30.21 746,571 +1.83(+6.45%)
Oct 27, 2008 29.26 31.89 28.27 28.38 629,796 -2.00(-6.58%)
Oct 24, 2008 28.00 30.90 27.77 30.38 807,901 -1.08(-3.43%)
Oct 23, 2008 31.91 33.12 29.88 31.46 1,386,206 -1.47(-4.46%)
Oct 22, 2008 36.78 36.78 32.72 32.93 728,152 -3.34(-9.21%)
Oct 21, 2008 38.93 38.93 36.17 36.27 469,489 -2.09(-5.45%)
Oct 20, 2008 37.39 38.36 37.08 38.36 474,134 +1.33(+3.59%)
Oct 17, 2008 34.71 39.25 34.71 37.03 0 +0.43(+1.17%)
Oct 16, 2008 36.30 36.98 34.75 36.60 712,497 +0.01(+0.03%)
Oct 15, 2008 38.00 38.16 36.10 36.59 670,197 -1.71(-4.46%)
Oct 14, 2008 43.40 43.40 36.52 38.30 1,154,579 -2.19(-5.41%)
Oct 13, 2008 38.55 40.49 36.15 40.49 358,605 +6.05(+17.57%)
Oct 10, 2008 39.18 39.18 32.00 34.44 0 -1.51(-4.20%)
Oct 09, 2008 40.51 40.55 35.20 35.95 643,783 -4.55(-11.23%)
Oct 08, 2008 38.00 40.50 37.34 40.50 445,717 +1.36(+3.47%)
Oct 07, 2008 41.37 41.92 38.77 39.14 356,164 -3.40(-7.99%)
Oct 06, 2008 41.70 43.68 39.35 42.54 308,626 -1.01(-2.32%)
Oct 03, 2008 43.82 44.96 43.53 43.55 0 -0.72(-1.63%)
Oct 02, 2008 44.89 45.36 43.35 44.27 551,221 -1.48(-3.23%)
Oct 01, 2008 45.35 46.21 44.60 45.75 340,949 -0.29(-0.63%)
Sep 30, 2008 45.70 46.34 44.80 46.04 167,179 +1.09(+2.42%)
Sep 29, 2008 47.45 47.89 43.81 44.95 259,925 -3.03(-6.32%)
Sep 26, 2008 47.08 47.99 46.82 47.98 0 +0.27(+0.56%)
Sep 25, 2008 47.69 47.99 46.92 47.71 248,178 +0.21(+0.45%)
Sep 24, 2008 47.82 47.99 46.68 47.50 169,129 +0.14(+0.30%)
Sep 23, 2008 45.81 47.76 45.81 47.36 498,524 +0.81(+1.74%)
Sep 22, 2008 48.21 48.21 45.97 46.55 307,162 -0.87(-1.83%)
Sep 19, 2008 46.41 48.01 44.93 47.42 0 +3.48(+7.92%)
Sep 18, 2008 40.96 44.73 40.96 43.94 1,716,143 +3.47(+8.57%)
Sep 17, 2008 42.23 42.25 40.35 40.47 1,265,611 -2.24(-5.24%)
Sep 16, 2008 40.66 43.40 40.66 42.71 1,491,109 -0.62(-1.43%)
Sep 15, 2008 43.55 44.66 43.29 43.33 1,069,643 -1.60(-3.56%)
Sep 12, 2008 44.18 45.10 44.03 44.93 0 +0.35(+0.79%)
Sep 11, 2008 43.60 44.58 43.50 44.58 816,522 +0.12(+0.27%)
Sep 10, 2008 44.15 44.99 43.67 44.46 737,938 +0.75(+1.72%)
Sep 09, 2008 44.50 44.99 43.46 43.71 1,793,305 -0.69(-1.55%)
Sep 08, 2008 45.33 45.72 44.22 44.40 762,795 +0.07(+0.16%)
Sep 05, 2008 44.28 44.40 43.38 44.33 0 +0.03(+0.07%)
Sep 04, 2008 45.37 45.50 44.25 44.30 369,403 -1.33(-2.91%)
Sep 03, 2008 45.03 45.67 44.25 45.63 564,131 +0.65(+1.45%)
Sep 02, 2008 44.53 45.85 44.53 44.98 565,914 -1.02(-2.22%)
Aug 29, 2008 46.75 46.97 45.78 46.00 0 -1.05(-2.23%)
Aug 28, 2008 46.16 47.24 45.84 47.05 488,113 +1.66(+3.66%)
Aug 27, 2008 44.68 45.68 44.66 45.39 397,657 +1.04(+2.34%)
Aug 26, 2008 45.59 45.59 44.25 44.35 547,055 -1.09(-2.40%)
Aug 25, 2008 46.22 46.22 45.22 45.44 295,241 -0.91(-1.96%)
Aug 22, 2008 45.80 46.35 45.56 46.35 0 +0.64(+1.40%)
Aug 21, 2008 45.10 46.27 44.37 45.71 413,420 +0.68(+1.51%)
Aug 20, 2008 44.86 45.17 43.64 45.03 488,696 +0.51(+1.15%)
Aug 19, 2008 45.92 45.92 44.33 44.52 453,922 -1.44(-3.13%)
Aug 18, 2008 47.34 47.34 45.70 45.96 448,654 -0.22(-0.48%)
Aug 15, 2008 46.76 46.76 45.78 46.18 0 -0.23(-0.50%)
Aug 14, 2008 46.14 46.51 45.57 46.41 445,503 +0.39(+0.85%)
Aug 13, 2008 46.20 46.27 45.19 46.02 396,879 -0.85(-1.81%)
Aug 12, 2008 46.32 47.46 46.31 46.87 475,581 -0.05(-0.11%)
Aug 11, 2008 47.80 47.89 46.80 46.92 527,409 -0.70(-1.47%)
Aug 08, 2008 46.75 47.97 46.53 47.62 404,949 +0.09(+0.19%)
Aug 07, 2008 48.39 49.06 47.40 47.53 425,304 -1.59(-3.24%)
Aug 06, 2008 48.51 49.22 48.00 49.12 412,239 +0.37(+0.76%)
Aug 05, 2008 48.31 49.12 47.70 48.75 687,354 +0.38(+0.79%)
Aug 04, 2008 48.42 48.67 47.66 48.37 238,585 -0.07(-0.14%)
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.