Bank of Nova Scotia (NY: BNS )

50.11 USD +0.38 (+0.76%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 54.22 54.66 54.16 54.38 373,195 +0.54(+1.00%)
Oct 26, 2012 53.92 53.84 53.84 53.84 316,700 -0.20(-0.37%)
Oct 25, 2012 54.18 54.44 53.85 54.04 319,065 +0.18(+0.33%)
Oct 24, 2012 54.38 54.38 53.68 53.86 383,723 -0.14(-0.26%)
Oct 23, 2012 54.31 54.31 53.68 54.00 431,459 -0.63(-1.15%)
Oct 19, 2012 54.99 55.03 54.35 54.63 397,453 -0.71(-1.28%)
Oct 18, 2012 55.41 55.60 55.10 55.34 291,493 -0.17(-0.31%)
Oct 17, 2012 55.05 55.51 54.98 55.51 338,131 +0.75(+1.37%)
Oct 16, 2012 54.69 54.94 54.51 54.76 375,648 +0.19(+0.35%)
Oct 15, 2012 54.49 54.95 54.38 54.57 386,784 +0.31(+0.57%)
Oct 12, 2012 54.50 54.68 54.04 54.26 259,964 -0.39(-0.71%)
Oct 11, 2012 54.84 54.92 54.56 54.65 257,516 +0.26(+0.48%)
Oct 10, 2012 54.74 54.86 54.26 54.39 333,125 -0.53(-0.97%)
Oct 09, 2012 55.30 55.34 54.73 54.92 276,005 -0.19(-0.34%)
Oct 08, 2012 55.08 55.24 54.92 55.11 134,343 -0.15(-0.27%)
Oct 05, 2012 55.72 55.83 55.10 55.26 329,406 +0.02(+0.04%)
Oct 04, 2012 54.86 55.36 54.81 55.24 246,368 +0.71(+1.30%)
Oct 03, 2012 54.79 54.85 54.47 54.53 268,849 -0.25(-0.46%)
Oct 02, 2012 55.20 55.25 54.63 54.78 290,621 -0.11(-0.20%)
Oct 01, 2012 55.10 55.51 54.68 54.89 395,729 +0.07(+0.13%)
Sep 28, 2012 55.10 55.13 54.42 54.82 604,240 -1.04(-1.86%)
Sep 27, 2012 55.18 56.11 55.08 55.86 643,104 +1.03(+1.88%)
Sep 26, 2012 55.06 55.20 54.76 54.83 427,902 -0.39(-0.71%)
Sep 25, 2012 55.56 55.96 55.17 55.22 546,377 -0.11(-0.20%)
Sep 24, 2012 55.01 55.52 54.63 55.33 480,306 +0.10(+0.18%)
Sep 21, 2012 54.90 55.28 54.86 55.23 498,881 +0.46(+0.84%)
Sep 20, 2012 54.61 54.80 54.19 54.77 308,485 -0.15(-0.27%)
Sep 19, 2012 54.92 55.11 54.79 54.92 253,647 +0.08(+0.15%)
Sep 18, 2012 54.96 55.04 54.68 54.84 305,646 -0.17(-0.31%)
Sep 17, 2012 55.27 55.50 54.90 55.01 336,158 -0.20(-0.36%)
Sep 14, 2012 55.50 55.80 55.18 55.21 468,643 +0.07(+0.13%)
Sep 13, 2012 54.56 55.34 54.26 55.14 459,655 +0.63(+1.16%)
Sep 12, 2012 54.53 54.75 54.48 54.51 342,962 +0.06(+0.11%)
Sep 11, 2012 54.37 54.55 54.28 54.45 386,980 +0.39(+0.72%)
Sep 10, 2012 53.90 54.25 53.90 54.06 382,571 +0.09(+0.17%)
Sep 07, 2012 53.94 54.07 53.81 53.97 411,804 +0.16(+0.30%)
Sep 06, 2012 53.34 53.93 53.34 53.81 428,254 +0.91(+1.72%)
Sep 05, 2012 52.80 53.04 51.75 52.90 455,039 -0.11(-0.21%)
Sep 04, 2012 53.03 53.10 52.64 53.01 559,134 -0.02(-0.04%)
Aug 31, 2012 53.00 53.28 52.68 53.03 646,273 +0.34(+0.65%)
Aug 30, 2012 52.87 53.03 52.43 52.69 854,080 -1.47(-2.71%)
Aug 29, 2012 53.65 54.22 53.59 54.16 930,366 +0.82(+1.54%)
Aug 27, 2012 53.23 53.60 53.09 53.34 433,421 +0.36(+0.68%)
Aug 24, 2012 52.86 53.21 52.86 52.98 590,830 +0.15(+0.28%)
Aug 23, 2012 53.17 53.17 52.74 52.83 429,198 -0.41(-0.77%)
Aug 22, 2012 53.59 53.63 53.18 53.24 612,165 -0.63(-1.17%)
Aug 21, 2012 54.12 54.45 53.87 53.87 352,764 +0.02(+0.04%)
Aug 20, 2012 53.85 54.03 53.47 53.85 327,007 -0.01(-0.02%)
Aug 17, 2012 53.42 53.86 53.36 53.86 361,929 +0.45(+0.84%)
Aug 16, 2012 53.01 53.49 52.79 53.41 652,651 +0.49(+0.93%)
Aug 15, 2012 52.55 52.98 52.40 52.92 854,487 +0.43(+0.82%)
Aug 14, 2012 52.51 52.76 52.26 52.49 319,646 +0.25(+0.48%)
Aug 13, 2012 52.40 52.51 51.69 52.24 413,925 -0.29(-0.55%)
Aug 10, 2012 51.89 52.59 51.81 52.53 371,366 +0.11(+0.21%)
Aug 09, 2012 52.31 52.61 52.22 52.42 240,820 +0.12(+0.23%)
Aug 08, 2012 52.87 52.90 52.18 52.30 524,477 -0.54(-1.02%)
Aug 07, 2012 52.80 52.96 52.17 52.84 511,283 +1.00(+1.93%)
Aug 06, 2012 52.00 52.23 51.79 51.84 157,316 +0.02(+0.04%)
Aug 03, 2012 51.86 52.23 51.70 51.82 625,480 +0.80(+1.57%)
Aug 02, 2012 51.46 51.68 50.86 51.02 654,785 -0.70(-1.35%)
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.