Bank of Nova Scotia (NY: BNS )

66.51 USD +0.42 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 56.97 57.85 56.44 57.64 790,255 +0.79(+1.39%)
Apr 29, 2013 56.30 57.00 56.05 56.85 415,070 +0.88(+1.57%)
Apr 26, 2013 55.63 56.26 55.77 55.97 393,875 +0.20(+0.36%)
Apr 25, 2013 55.86 55.89 55.53 55.77 396,700 +0.24(+0.43%)
Apr 24, 2013 55.33 55.58 54.87 55.53 587,865 +0.33(+0.60%)
Apr 23, 2013 55.55 55.65 55.07 55.20 566,765 -0.07(-0.13%)
Apr 22, 2013 55.71 55.73 55.21 55.27 426,277 -0.21(-0.38%)
Apr 19, 2013 55.24 55.53 55.04 55.48 505,176 +0.11(+0.20%)
Apr 18, 2013 55.84 55.90 55.18 55.37 385,987 -0.07(-0.13%)
Apr 17, 2013 56.07 56.25 55.29 55.44 522,287 -1.05(-1.86%)
Apr 16, 2013 55.93 56.57 55.59 56.49 392,425 +1.03(+1.86%)
Apr 15, 2013 56.54 56.75 55.43 55.46 456,628 -1.50(-2.63%)
Apr 12, 2013 57.10 57.39 56.75 56.96 294,390 -0.32(-0.56%)
Apr 11, 2013 57.84 57.91 57.15 57.28 337,034 -0.24(-0.42%)
Apr 10, 2013 56.85 57.82 56.68 57.52 495,631 +1.07(+1.90%)
Apr 09, 2013 56.39 56.94 56.12 56.45 413,938 +0.33(+0.59%)
Apr 08, 2013 55.92 56.12 55.36 56.12 488,421 +0.15(+0.27%)
Apr 05, 2013 56.00 56.26 55.23 55.97 638,618 -1.03(-1.81%)
Apr 04, 2013 57.24 57.30 56.52 57.00 515,989 -0.21(-0.37%)
Apr 03, 2013 58.28 58.32 57.05 57.21 472,430 -1.02(-1.75%)
Apr 02, 2013 58.20 58.33 58.01 58.23 284,155 +0.23(+0.40%)
Apr 01, 2013 58.11 58.32 57.86 58.00 296,292 -0.27(-0.46%)
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%)
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.