Bank of Nova Scotia (NY: BNS )

65.86 USD -0.56 (-0.85%)
Streaming Delayed Price Updated: 2:29 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 57.78 58.32 57.30 58.27 745,879 -0.15(-0.26%)
Mar 27, 2013 58.62 58.62 58.10 58.42 417,595 -0.17(-0.29%)
Mar 26, 2013 58.64 58.80 58.43 58.59 417,055 +0.37(+0.64%)
Mar 25, 2013 58.52 58.63 57.98 58.22 414,375 +0.09(+0.15%)
Mar 22, 2013 57.76 58.45 57.69 58.13 368,102 +0.45(+0.78%)
Mar 21, 2013 58.06 58.08 57.39 57.68 444,146 -0.38(-0.65%)
Mar 20, 2013 58.38 58.42 57.61 58.06 606,613 -0.03(-0.05%)
Mar 19, 2013 58.36 58.54 57.94 58.09 504,873 -0.39(-0.67%)
Mar 18, 2013 58.73 58.84 58.45 58.48 390,205 -0.70(-1.18%)
Mar 15, 2013 58.93 59.30 58.68 59.18 648,793 +0.32(+0.54%)
Mar 14, 2013 58.54 58.91 57.98 58.86 574,376 +0.38(+0.65%)
Mar 13, 2013 59.14 59.17 58.02 58.48 780,667 -0.66(-1.12%)
Mar 12, 2013 59.10 59.38 58.78 59.14 1,628,657 +0.10(+0.17%)
Mar 11, 2013 59.00 59.20 58.86 59.04 357,022 +0.02(+0.03%)
Mar 08, 2013 59.41 59.51 58.51 59.02 358,035 +0.00(+0.00%)
Mar 07, 2013 59.42 59.47 58.82 59.02 388,045 -0.21(-0.35%)
Mar 06, 2013 59.87 60.11 59.14 59.23 648,740 -0.42(-0.70%)
Mar 05, 2013 59.84 60.23 59.60 59.65 472,136 +0.42(+0.71%)
Mar 04, 2013 59.45 59.57 58.90 59.23 405,935 -0.29(-0.49%)
Mar 01, 2013 59.41 59.74 59.11 59.52 358,149 +0.08(+0.13%)
Feb 28, 2013 59.27 59.60 58.86 59.44 619,027 +0.21(+0.35%)
Feb 27, 2013 58.76 59.24 58.41 59.23 340,226 +0.25(+0.42%)
Feb 26, 2013 58.68 59.07 58.36 58.98 362,852 +0.43(+0.73%)
Feb 25, 2013 59.19 59.57 58.52 58.55 363,062 -0.57(-0.96%)
Feb 22, 2013 58.51 59.20 58.36 59.12 276,988 +0.32(+0.54%)
Feb 21, 2013 58.80 59.13 58.41 58.80 447,498 -0.12(-0.20%)
Feb 20, 2013 58.36 59.11 58.30 58.92 624,332 +0.44(+0.75%)
Feb 19, 2013 58.08 58.53 58.00 58.48 245,802 +0.34(+0.58%)
Feb 15, 2013 58.37 58.51 58.08 58.14 276,341 -0.54(-0.92%)
Feb 14, 2013 58.62 58.73 58.28 58.68 265,280 -0.03(-0.05%)
Feb 13, 2013 58.57 58.76 58.45 58.71 185,452 +0.31(+0.53%)
Feb 12, 2013 58.54 58.81 58.38 58.40 310,077 -0.18(-0.31%)
Feb 11, 2013 58.51 58.68 58.32 58.58 225,644 -0.20(-0.34%)
Feb 08, 2013 58.70 59.12 58.64 58.78 226,804 -0.12(-0.20%)
Feb 07, 2013 59.12 59.30 58.69 58.90 231,451 -0.22(-0.37%)
Feb 06, 2013 58.71 59.37 58.71 59.12 324,638 +0.43(+0.73%)
Feb 04, 2013 58.85 58.98 58.48 58.69 305,185 -0.38(-0.64%)
Feb 01, 2013 58.93 59.16 58.83 59.07 250,698 +0.20(+0.34%)
Jan 31, 2013 58.69 59.05 58.33 58.87 428,291 +0.07(+0.12%)
Jan 30, 2013 58.72 58.89 58.56 58.80 254,404 -0.01(-0.02%)
Jan 29, 2013 58.58 59.01 58.51 58.81 264,249 +0.22(+0.38%)
Jan 28, 2013 58.22 58.78 58.05 58.59 358,731 +0.46(+0.79%)
Jan 25, 2013 58.27 58.41 57.97 58.13 290,606 -0.24(-0.41%)
Jan 24, 2013 58.16 58.37 58.12 58.37 354,663 +0.11(+0.19%)
Jan 23, 2013 58.70 58.79 58.06 58.26 313,276 -0.60(-1.02%)
Jan 22, 2013 58.78 58.86 58.34 58.86 339,449 +0.50(+0.86%)
Jan 18, 2013 58.06 58.55 58.00 58.36 250,827 +0.11(+0.19%)
Jan 17, 2013 58.36 58.36 58.13 58.25 255,103 +0.00(+0.00%)
Jan 16, 2013 58.29 58.35 58.10 58.25 214,667 -0.37(-0.63%)
Jan 15, 2013 58.25 58.62 58.15 58.62 248,339 +0.05(+0.09%)
Jan 14, 2013 58.58 58.60 58.14 58.57 262,979 +0.05(+0.09%)
Jan 11, 2013 58.65 58.73 58.22 58.52 292,301 +0.09(+0.15%)
Jan 10, 2013 58.48 58.77 58.21 58.43 345,409 +0.09(+0.15%)
Jan 09, 2013 58.62 58.66 58.01 58.34 581,051 -0.20(-0.34%)
Jan 08, 2013 58.48 58.71 58.17 58.54 357,433 +0.06(+0.10%)
Jan 07, 2013 58.30 58.57 57.85 58.48 2,405,201 +0.10(+0.17%)
Jan 04, 2013 58.14 58.50 58.12 58.38 317,682 +0.33(+0.57%)
Jan 03, 2013 58.44 58.56 57.73 58.05 454,247 -0.33(-0.57%)
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.