Bank of Nova Scotia (NY: BNS )

61.85 USD -0.62 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 61.62 62.14 61.40 61.57 219,129 -0.16(-0.26%)
Nov 27, 2013 61.81 62.12 61.64 61.73 334,640 -0.38(-0.61%)
Nov 26, 2013 63.01 63.04 61.82 62.11 692,210 -0.91(-1.44%)
Nov 25, 2013 62.87 63.23 62.85 63.02 217,721 +0.09(+0.14%)
Nov 22, 2013 62.62 63.02 62.53 62.93 201,335 +0.27(+0.43%)
Nov 21, 2013 63.18 63.41 62.63 62.66 407,942 -0.68(-1.07%)
Nov 20, 2013 63.24 63.39 62.90 63.34 557,044 +0.34(+0.54%)
Nov 19, 2013 63.14 63.27 62.88 63.00 302,178 -0.26(-0.41%)
Nov 18, 2013 63.06 63.50 62.91 63.26 315,265 +0.41(+0.65%)
Nov 15, 2013 62.64 62.91 62.64 62.85 288,429 +0.24(+0.38%)
Nov 14, 2013 62.15 62.70 61.75 62.61 484,069 +0.57(+0.92%)
Nov 13, 2013 61.15 62.12 61.09 62.04 441,769 +0.63(+1.03%)
Nov 12, 2013 61.39 61.60 61.29 61.41 630,587 -0.07(-0.11%)
Nov 11, 2013 61.38 61.67 61.14 61.48 485,572 +0.15(+0.24%)
Nov 08, 2013 60.70 61.50 60.70 61.33 581,700 +0.44(+0.72%)
Nov 07, 2013 61.47 61.53 60.77 60.89 501,148 -0.42(-0.69%)
Nov 06, 2013 61.08 61.41 60.94 61.31 472,181 +0.54(+0.89%)
Nov 05, 2013 60.70 60.80 60.13 60.77 466,878 -0.08(-0.13%)
Nov 04, 2013 61.23 61.38 60.76 60.85 197,337 -0.22(-0.36%)
Nov 01, 2013 60.99 61.33 60.92 61.07 291,503 +0.30(+0.49%)
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%)
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.