Bank of Nova Scotia (NY: BNS )

62.81 +0.23 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 41.70 41.90 41.54 41.76 58,500 +0.06(+0.14%)
Apr 27, 2006 41.31 41.70 41.19 41.70 33,900 +0.37(+0.90%)
Apr 26, 2006 41.23 41.59 41.23 41.33 42,300 +0.34(+0.83%)
Apr 25, 2006 40.73 41.12 40.73 40.99 30,800 +0.39(+0.96%)
Apr 24, 2006 40.70 40.70 40.44 40.60 39,800 -0.02(-0.05%)
Apr 21, 2006 40.67 40.77 40.46 40.62 23,100 +0.20(+0.49%)
Apr 20, 2006 40.26 40.64 40.26 40.42 45,100 -0.08(-0.20%)
Apr 19, 2006 40.43 40.80 40.32 40.50 35,800 +0.07(+0.17%)
Apr 18, 2006 40.41 40.49 40.25 40.43 43,300 +0.27(+0.67%)
Apr 17, 2006 39.75 40.31 39.75 40.16 34,700 +0.51(+1.29%)
Apr 13, 2006 39.50 39.69 39.08 39.65 21,100 +0.15(+0.38%)
Apr 12, 2006 40.09 40.09 39.42 39.50 57,200 -0.58(-1.45%)
Apr 11, 2006 40.22 40.26 39.51 40.08 47,100 -0.01(-0.02%)
Apr 10, 2006 40.42 40.46 40.09 40.09 42,300 -0.29(-0.72%)
Apr 07, 2006 40.39 40.50 40.27 40.38 22,400 +0.08(+0.20%)
Apr 06, 2006 40.03 40.41 39.93 40.30 28,300 +0.21(+0.52%)
Apr 05, 2006 39.90 40.09 39.80 40.09 21,400 +0.04(+0.10%)
Apr 04, 2006 39.84 40.24 39.75 40.05 37,100 +0.18(+0.45%)
Apr 03, 2006 40.01 40.23 39.72 39.87 56,000 -0.27(-0.67%)
Mar 31, 2006 40.68 40.68 40.05 40.14 54,900 -1.10(-2.67%)
Mar 30, 2006 41.07 41.28 41.04 41.24 50,400 +0.54(+1.33%)
Mar 29, 2006 40.56 40.71 40.44 40.70 37,800 +0.14(+0.35%)
Mar 28, 2006 40.53 40.63 40.40 40.56 49,300 -0.01(-0.02%)
Mar 27, 2006 40.51 40.63 40.25 40.57 57,500 +0.01(+0.02%)
Mar 24, 2006 40.38 40.63 40.26 40.56 47,000 +0.13(+0.32%)
Mar 23, 2006 40.61 40.72 40.18 40.43 48,400 -0.28(-0.69%)
Mar 22, 2006 40.83 40.83 40.58 40.71 31,300 -0.31(-0.76%)
Mar 21, 2006 40.85 41.08 40.65 41.02 41,800 +0.23(+0.56%)
Mar 20, 2006 40.73 41.03 40.53 40.79 44,200 +0.00(+0.00%)
Mar 17, 2006 41.52 41.52 40.76 40.79 56,200 -0.63(-1.52%)
Mar 16, 2006 41.53 41.67 41.32 41.42 22,700 -0.15(-0.36%)
Mar 15, 2006 41.55 41.74 41.42 41.57 10,900 -0.08(-0.19%)
Mar 14, 2006 41.10 41.69 41.05 41.65 24,100 +0.48(+1.17%)
Mar 13, 2006 41.14 41.34 40.90 41.17 52,900 +0.08(+0.19%)
Mar 10, 2006 40.65 41.16 40.65 41.09 28,600 +0.47(+1.16%)
Mar 09, 2006 40.43 40.75 40.28 40.62 29,700 +0.33(+0.82%)
Mar 08, 2006 40.33 40.43 40.15 40.29 37,200 -0.21(-0.52%)
Mar 07, 2006 40.75 40.85 40.40 40.50 46,100 -0.52(-1.27%)
Mar 06, 2006 41.75 41.75 40.80 41.02 43,200 -0.62(-1.49%)
Mar 03, 2006 42.27 42.27 41.45 41.64 37,400 -0.60(-1.42%)
Mar 02, 2006 42.19 42.35 42.05 42.24 22,500 +0.30(+0.72%)
Mar 01, 2006 42.40 42.40 41.78 41.94 41,300 -0.01(-0.02%)
Feb 28, 2006 42.57 42.78 41.89 41.95 49,800 -0.62(-1.46%)
Feb 27, 2006 41.96 42.64 41.96 42.57 499,300 +0.86(+2.06%)
Feb 24, 2006 41.59 41.83 41.42 41.71 31,600 +0.12(+0.29%)
Feb 23, 2006 41.30 41.78 41.29 41.59 59,100 +0.24(+0.58%)
Feb 22, 2006 41.00 41.35 40.85 41.35 14,900 +0.38(+0.93%)
Feb 21, 2006 41.05 41.23 40.91 40.97 19,300 +0.01(+0.02%)
Feb 17, 2006 40.93 40.97 40.75 40.96 27,700 +0.21(+0.52%)
Feb 16, 2006 40.65 40.83 40.51 40.75 20,700 +0.10(+0.25%)
Feb 15, 2006 40.61 40.67 40.30 40.65 13,900 +0.11(+0.27%)
Feb 14, 2006 40.52 40.70 40.44 40.54 24,100 +0.08(+0.20%)
Feb 13, 2006 40.69 40.69 40.43 40.46 16,700 -0.30(-0.74%)
Feb 10, 2006 40.92 41.00 40.56 40.76 27,100 -0.23(-0.56%)
Feb 09, 2006 40.90 41.12 40.81 40.99 34,300 +0.43(+1.06%)
Feb 08, 2006 40.90 40.90 40.51 40.56 31,500 -0.38(-0.93%)
Feb 07, 2006 40.90 41.04 40.56 40.94 32,400 -0.07(-0.17%)
Feb 06, 2006 40.80 41.25 40.75 41.01 21,700 +0.04(+0.10%)
Feb 03, 2006 40.62 41.00 40.56 40.97 46,800 +0.23(+0.56%)
Feb 02, 2006 40.61 40.88 40.45 40.74 47,800 +0.04(+0.10%)
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.