Bank of Nova Scotia (NY: BNS )

66.59 USD -0.20 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 31.62 32.14 31.62 31.78 132,700 +0.26(+0.82%)
May 27, 2005 31.25 31.55 31.07 31.52 33,600 +0.31(+0.99%)
May 26, 2005 31.44 31.44 31.07 31.21 18,700 -0.16(-0.51%)
May 25, 2005 31.77 31.80 31.37 31.37 26,000 -0.43(-1.35%)
May 24, 2005 31.71 31.83 31.50 31.80 25,300 -0.05(-0.16%)
May 23, 2005 31.55 31.90 31.30 31.85 16,200 +0.45(+1.43%)
May 20, 2005 31.63 31.63 31.40 31.40 13,300 -0.27(-0.85%)
May 19, 2005 31.61 31.70 31.56 31.67 648,500 +0.01(+0.03%)
May 18, 2005 31.39 31.70 31.39 31.66 37,600 +0.26(+0.83%)
May 17, 2005 31.29 31.46 31.26 31.40 14,500 +0.11(+0.35%)
May 16, 2005 31.07 31.41 31.04 31.29 14,000 +0.20(+0.64%)
May 13, 2005 31.76 31.76 31.00 31.09 26,800 -0.86(-2.69%)
May 12, 2005 31.95 32.00 31.68 31.95 18,900 +0.02(+0.06%)
May 11, 2005 32.27 32.27 31.91 31.93 23,900 -0.38(-1.18%)
May 10, 2005 32.29 32.37 32.25 32.31 12,900 +0.00(+0.00%)
May 09, 2005 32.32 32.41 32.16 32.31 25,700 +0.09(+0.28%)
May 06, 2005 32.17 32.28 32.07 32.22 15,200 +0.19(+0.59%)
May 05, 2005 32.25 32.30 32.00 32.03 21,600 -0.31(-0.96%)
May 04, 2005 32.03 32.34 31.98 32.34 13,800 +0.37(+1.16%)
May 03, 2005 32.03 32.03 31.83 31.97 14,900 -0.12(-0.37%)
May 02, 2005 31.86 32.22 31.86 32.09 19,000 +0.29(+0.91%)
Apr 29, 2005 31.88 31.89 31.67 31.80 27,500 +0.05(+0.16%)
Apr 28, 2005 31.48 31.75 31.42 31.75 46,000 +0.23(+0.73%)
Apr 27, 2005 31.43 31.62 31.43 31.52 21,000 -0.05(-0.16%)
Apr 26, 2005 31.69 31.74 31.48 31.57 19,600 -0.11(-0.35%)
Apr 25, 2005 31.65 31.99 31.64 31.68 18,600 -0.09(-0.28%)
Apr 22, 2005 31.85 31.98 31.76 31.77 9,700 +0.10(+0.32%)
Apr 21, 2005 32.02 32.07 31.58 31.67 46,100 -0.23(-0.72%)
Apr 20, 2005 31.77 31.97 31.59 31.90 36,800 +0.02(+0.06%)
Apr 19, 2005 31.65 31.97 31.45 31.88 14,800 +0.32(+1.01%)
Apr 18, 2005 31.48 31.79 31.42 31.56 32,200 -0.14(-0.44%)
Apr 15, 2005 32.03 32.03 31.62 31.70 15,900 -0.32(-1.00%)
Apr 14, 2005 32.28 32.28 31.99 32.02 15,900 -0.31(-0.96%)
Apr 13, 2005 32.20 32.47 32.20 32.33 16,600 +0.03(+0.09%)
Apr 12, 2005 32.36 32.36 31.82 32.30 18,400 +0.03(+0.09%)
Apr 11, 2005 32.36 32.39 32.14 32.27 64,400 +0.02(+0.06%)
Apr 08, 2005 31.97 32.29 31.97 32.25 14,900 +0.18(+0.56%)
Apr 07, 2005 32.46 32.46 32.01 32.07 30,700 -0.39(-1.20%)
Apr 06, 2005 32.30 32.47 32.26 32.46 20,300 +0.09(+0.28%)
Apr 05, 2005 31.99 32.37 31.99 32.37 22,500 +0.40(+1.25%)
Apr 04, 2005 32.07 32.11 31.76 31.97 24,900 -0.14(-0.44%)
Apr 01, 2005 32.41 32.41 32.03 32.11 35,200 -0.55(-1.68%)
Mar 31, 2005 32.86 32.90 32.58 32.66 27,400 +0.07(+0.21%)
Mar 30, 2005 32.85 32.85 32.45 32.59 31,700 -0.19(-0.58%)
Mar 29, 2005 32.81 32.84 32.70 32.78 22,400 +0.17(+0.52%)
Mar 28, 2005 32.71 32.71 32.30 32.61 29,400 -0.11(-0.34%)
Mar 24, 2005 32.74 32.86 32.66 32.72 31,000 +0.05(+0.15%)
Mar 23, 2005 32.95 32.96 32.66 32.67 42,200 -0.52(-1.57%)
Mar 22, 2005 33.27 33.55 33.09 33.19 54,500 +0.11(+0.33%)
Mar 21, 2005 32.93 33.25 32.92 33.08 20,400 -0.24(-0.72%)
Mar 18, 2005 33.39 33.63 33.27 33.32 23,900 -0.25(-0.74%)
Mar 17, 2005 33.40 33.64 33.30 33.57 39,200 +0.15(+0.45%)
Mar 16, 2005 33.80 33.84 33.42 33.42 14,500 -0.28(-0.83%)
Mar 15, 2005 33.78 33.87 33.69 33.70 24,000 +0.15(+0.45%)
Mar 14, 2005 33.30 33.58 33.28 33.55 19,100 +0.08(+0.24%)
Mar 11, 2005 33.65 33.76 33.31 33.47 27,700 -0.24(-0.71%)
Mar 10, 2005 34.09 34.09 33.71 33.71 35,200 -0.27(-0.79%)
Mar 09, 2005 34.07 34.08 33.76 33.98 33,400 +0.16(+0.47%)
Mar 08, 2005 33.69 34.04 33.64 33.82 30,800 +0.42(+1.26%)
Mar 07, 2005 33.28 33.56 33.20 33.40 32,600 +0.13(+0.39%)
Mar 04, 2005 33.11 33.55 33.11 33.27 45,900 +0.37(+1.12%)
Mar 03, 2005 32.66 32.90 32.53 32.90 30,900 +0.16(+0.49%)
Mar 02, 2005 32.16 32.74 32.16 32.74 57,800 +0.32(+0.99%)
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.