Bank of Nova Scotia (NY: BNS )

50.11 USD +0.38 (+0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 60.82 61.42 60.77 60.77 331,979 +0.21(+0.35%)
Oct 30, 2013 61.03 61.05 60.34 60.56 280,980 -0.12(-0.20%)
Oct 29, 2013 60.45 61.03 60.39 60.68 402,360 +0.49(+0.81%)
Oct 28, 2013 60.03 60.35 59.79 60.19 386,247 +0.50(+0.84%)
Oct 25, 2013 59.38 59.85 59.28 59.69 269,273 +0.12(+0.20%)
Oct 24, 2013 59.73 59.95 59.52 59.57 360,846 -0.28(-0.47%)
Oct 23, 2013 60.50 60.77 59.69 59.85 627,347 -0.91(-1.50%)
Oct 22, 2013 60.50 60.94 60.50 60.76 496,394 +0.56(+0.93%)
Oct 21, 2013 59.83 60.39 59.63 60.20 544,231 +0.44(+0.74%)
Oct 18, 2013 59.32 60.25 59.23 59.76 647,265 +0.65(+1.10%)
Oct 17, 2013 58.26 59.19 58.19 59.11 511,955 +0.92(+1.58%)
Oct 16, 2013 57.91 58.27 57.77 58.19 296,782 +0.35(+0.61%)
Oct 15, 2013 57.93 57.93 57.44 57.84 318,515 -0.06(-0.10%)
Oct 14, 2013 57.77 58.04 57.62 57.90 139,257 +0.07(+0.12%)
Oct 11, 2013 57.66 57.94 57.61 57.83 220,176 +0.36(+0.63%)
Oct 10, 2013 57.10 57.66 57.00 57.47 369,797 +0.73(+1.29%)
Oct 09, 2013 56.66 57.08 56.58 56.74 290,056 +0.00(+0.00%)
Oct 08, 2013 57.09 57.24 56.53 56.74 303,560 -0.40(-0.70%)
Oct 07, 2013 56.82 57.37 56.75 57.14 455,857 -0.17(-0.30%)
Oct 04, 2013 57.12 57.33 56.91 57.31 205,604 +0.13(+0.23%)
Oct 03, 2013 57.28 57.61 57.00 57.18 405,122 -0.08(-0.14%)
Oct 02, 2013 57.18 57.34 57.08 57.26 274,334 -0.29(-0.50%)
Oct 01, 2013 57.29 57.70 57.26 57.55 306,835 +0.24(+0.42%)
Sep 30, 2013 57.10 57.81 56.89 57.31 525,449 -0.07(-0.12%)
Sep 27, 2013 57.22 57.44 57.09 57.38 289,656 -0.54(-0.93%)
Sep 26, 2013 57.91 58.09 57.81 57.92 388,919 +0.12(+0.21%)
Sep 25, 2013 57.97 58.25 57.67 57.80 258,089 -0.14(-0.24%)
Sep 24, 2013 57.83 58.06 57.76 57.94 261,163 +0.10(+0.17%)
Sep 23, 2013 57.66 57.92 57.50 57.84 351,936 +0.27(+0.47%)
Sep 20, 2013 58.15 58.15 57.52 57.57 388,018 -0.48(-0.83%)
Sep 19, 2013 58.55 58.55 57.94 58.05 415,810 -0.37(-0.63%)
Sep 18, 2013 57.99 58.60 57.80 58.42 396,468 +0.37(+0.64%)
Sep 17, 2013 58.00 58.24 57.95 58.05 336,979 +0.13(+0.22%)
Sep 16, 2013 57.91 58.19 57.34 57.92 400,303 +0.58(+1.01%)
Sep 13, 2013 57.57 57.68 57.23 57.34 512,545 -0.22(-0.38%)
Sep 12, 2013 58.02 58.06 57.28 57.56 399,607 -0.61(-1.05%)
Sep 11, 2013 57.90 58.19 57.76 58.17 226,836 +0.18(+0.31%)
Sep 10, 2013 58.05 58.07 57.56 57.99 346,513 +0.20(+0.35%)
Sep 09, 2013 57.91 58.02 57.58 57.79 286,386 +0.12(+0.21%)
Sep 06, 2013 57.58 57.84 57.20 57.67 510,872 +0.76(+1.34%)
Sep 05, 2013 56.04 57.01 56.03 56.91 439,870 +1.10(+1.97%)
Sep 04, 2013 55.67 56.04 55.45 55.81 291,165 +0.18(+0.32%)
Sep 03, 2013 55.89 56.07 55.47 55.63 394,626 +0.13(+0.23%)
Aug 30, 2013 55.37 55.93 55.30 55.50 522,512 +0.17(+0.31%)
Aug 29, 2013 55.20 55.62 55.16 55.33 335,834 +0.22(+0.40%)
Aug 28, 2013 55.04 55.22 54.67 55.11 352,016 +0.05(+0.09%)
Aug 27, 2013 55.68 55.70 54.75 55.06 554,409 -0.84(-1.50%)
Aug 26, 2013 56.04 56.13 55.82 55.90 453,644 +0.03(+0.05%)
Aug 23, 2013 55.68 56.02 55.50 55.87 352,410 +0.26(+0.47%)
Aug 22, 2013 55.53 55.95 55.38 55.61 313,920 +0.00(+0.00%)
Aug 21, 2013 55.93 56.11 55.46 55.61 349,505 -0.57(-1.01%)
Aug 20, 2013 55.94 56.53 55.86 56.18 270,984 -0.01(-0.02%)
Aug 19, 2013 56.35 56.35 55.97 56.19 275,501 -0.20(-0.35%)
Aug 16, 2013 56.09 56.69 56.07 56.39 308,200 -0.02(-0.04%)
Aug 15, 2013 56.17 56.45 55.75 56.41 434,269 -0.05(-0.09%)
Aug 14, 2013 56.66 56.66 56.23 56.46 314,128 -0.06(-0.11%)
Aug 13, 2013 56.12 56.58 56.03 56.52 313,456 +0.30(+0.53%)
Aug 12, 2013 56.20 56.47 56.03 56.22 1,419,091 -0.25(-0.44%)
Aug 09, 2013 56.12 56.57 56.02 56.47 503,998 +0.25(+0.44%)
Aug 08, 2013 55.41 56.40 55.40 56.22 391,645 +0.90(+1.63%)
Aug 07, 2013 55.29 55.54 55.19 55.32 361,852 -0.34(-0.61%)
Aug 06, 2013 56.13 56.17 55.43 55.66 362,589 -0.43(-0.77%)
Aug 05, 2013 56.00 56.26 55.91 56.09 203,775 -0.02(-0.04%)
Aug 02, 2013 55.82 56.42 55.70 56.11 416,556 +0.04(+0.07%)
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.