Bank of Nova Scotia (NY: BNS )

66.80 USD +0.15 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 31.38 31.50 31.00 31.49 45,700 +0.05(+0.16%)
Nov 29, 2004 31.68 31.76 31.39 31.44 138,700 -0.28(-0.88%)
Nov 26, 2004 31.56 31.72 31.51 31.72 23,900 +0.68(+2.19%)
Nov 24, 2004 31.53 31.59 30.86 31.04 30,000 -0.34(-1.08%)
Nov 23, 2004 31.65 31.70 31.01 31.38 71,300 -0.45(-1.41%)
Nov 22, 2004 31.69 31.87 31.69 31.83 16,600 +0.39(+1.24%)
Nov 19, 2004 31.61 31.78 31.44 31.44 30,500 -0.09(-0.29%)
Nov 18, 2004 32.04 32.04 31.53 31.53 158,000 -0.62(-1.93%)
Nov 17, 2004 32.44 32.47 32.02 32.15 13,100 +0.13(+0.41%)
Nov 16, 2004 32.20 32.20 31.85 32.02 12,500 -0.02(-0.06%)
Nov 15, 2004 32.12 32.24 31.81 32.04 25,700 -0.04(-0.12%)
Nov 12, 2004 32.35 32.44 31.92 32.08 68,500 -0.29(-0.90%)
Nov 11, 2004 32.27 32.43 32.20 32.37 20,600 +0.11(+0.34%)
Nov 10, 2004 32.45 32.51 32.15 32.26 40,600 -0.19(-0.59%)
Nov 09, 2004 32.68 32.76 32.32 32.45 23,200 -0.22(-0.67%)
Nov 08, 2004 32.60 32.90 32.51 32.67 2,059,100 +0.04(+0.12%)
Nov 05, 2004 32.50 32.78 32.44 32.63 19,500 +0.38(+1.18%)
Nov 04, 2004 32.47 32.47 32.04 32.25 27,700 +0.02(+0.06%)
Nov 03, 2004 32.72 32.72 32.22 32.23 35,800 +0.10(+0.31%)
Nov 02, 2004 31.97 32.13 31.85 32.13 28,700 +0.12(+0.37%)
Nov 01, 2004 32.36 32.44 31.88 32.01 38,300 -0.50(-1.54%)
Oct 29, 2004 32.50 32.64 32.38 32.51 43,300 +0.33(+1.03%)
Oct 28, 2004 32.19 32.27 32.01 32.18 28,800 +0.24(+0.75%)
Oct 27, 2004 31.95 32.06 31.82 31.94 30,900 +0.14(+0.44%)
Oct 26, 2004 31.63 31.94 31.62 31.80 57,900 +0.29(+0.92%)
Oct 25, 2004 31.57 31.57 31.06 31.51 56,800 +0.13(+0.41%)
Oct 22, 2004 31.56 31.87 31.34 31.38 33,800 -0.18(-0.57%)
Oct 21, 2004 31.75 31.77 31.35 31.56 65,000 +0.25(+0.80%)
Oct 20, 2004 30.97 31.38 30.97 31.31 19,200 +0.53(+1.72%)
Oct 19, 2004 31.30 31.64 30.67 30.78 38,000 -0.34(-1.09%)
Oct 18, 2004 31.49 31.82 31.12 31.12 49,500 -0.29(-0.92%)
Oct 15, 2004 30.88 31.78 30.80 31.41 27,800 +0.72(+2.35%)
Oct 14, 2004 30.06 30.83 30.06 30.69 33,800 +0.73(+2.44%)
Oct 13, 2004 29.90 30.21 29.90 29.96 16,600 +0.09(+0.30%)
Oct 12, 2004 29.63 30.02 29.60 29.87 22,500 +0.07(+0.23%)
Oct 11, 2004 29.70 29.90 29.70 29.80 5,700 +0.04(+0.13%)
Oct 08, 2004 29.79 30.09 29.65 29.76 14,800 +0.13(+0.44%)
Oct 07, 2004 29.76 29.82 29.55 29.63 18,100 -0.10(-0.34%)
Oct 06, 2004 29.73 29.80 29.59 29.73 9,800 -0.03(-0.10%)
Oct 05, 2004 29.35 29.93 29.35 29.76 23,200 +0.43(+1.47%)
Oct 04, 2004 29.13 29.50 29.02 29.33 25,600 +0.22(+0.76%)
Oct 01, 2004 29.15 29.35 28.99 29.11 61,300 -0.14(-0.48%)
Sep 30, 2004 29.00 29.27 28.90 29.25 21,200 +0.25(+0.86%)
Sep 29, 2004 28.85 29.09 28.67 29.00 30,600 +0.20(+0.69%)
Sep 28, 2004 28.83 28.96 28.55 28.80 21,000 +0.01(+0.03%)
Sep 27, 2004 29.05 29.07 28.75 28.79 16,500 -0.26(-0.90%)
Sep 24, 2004 28.94 29.19 28.94 29.05 17,500 +0.14(+0.48%)
Sep 23, 2004 28.70 29.05 28.70 28.91 10,600 +0.16(+0.56%)
Sep 22, 2004 28.72 28.83 28.59 28.75 9,800 +0.10(+0.35%)
Sep 21, 2004 28.48 28.82 28.48 28.65 17,900 +0.35(+1.24%)
Sep 20, 2004 28.24 28.59 28.24 28.30 13,200 -0.03(-0.11%)
Sep 17, 2004 28.20 28.40 28.05 28.33 13,200 -0.09(-0.32%)
Sep 16, 2004 28.00 28.52 28.00 28.42 24,200 +0.47(+1.68%)
Sep 15, 2004 27.89 28.08 27.80 27.95 12,900 -0.22(-0.78%)
Sep 14, 2004 27.85 28.26 27.85 28.17 10,900 +0.24(+0.86%)
Sep 13, 2004 27.66 28.01 27.50 27.93 49,800 +0.21(+0.76%)
Sep 10, 2004 27.83 28.01 27.70 27.72 28,200 -0.16(-0.57%)
Sep 09, 2004 27.90 28.01 27.66 27.88 18,900 +0.01(+0.04%)
Sep 08, 2004 27.97 28.79 27.76 27.87 45,900 -0.23(-0.82%)
Sep 07, 2004 28.08 28.13 27.90 28.10 34,000 +0.35(+1.26%)
Sep 03, 2004 27.77 27.77 27.53 27.75 61,700 -0.12(-0.43%)
Sep 02, 2004 27.73 27.91 27.58 27.87 44,100 +0.17(+0.61%)
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.