Bank of Nova Scotia (NY: BNS )

61.90 USD -0.15 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 53.21 53.79 53.09 53.55 672,733 -0.37(-0.69%)
Jun 27, 2013 53.79 54.03 53.36 53.92 565,259 +0.29(+0.54%)
Jun 26, 2013 53.58 53.76 53.41 53.63 399,617 +0.41(+0.77%)
Jun 25, 2013 53.19 53.41 52.79 53.22 520,163 +0.16(+0.30%)
Jun 24, 2013 52.64 53.58 52.35 53.06 681,415 -0.35(-0.66%)
Jun 21, 2013 53.09 53.52 52.76 53.41 731,166 -0.01(-0.02%)
Jun 20, 2013 54.57 54.59 53.35 53.42 1,201,122 -1.97(-3.56%)
Jun 19, 2013 56.23 56.23 55.07 55.39 1,771,390 -0.89(-1.58%)
Jun 18, 2013 56.04 56.44 55.94 56.28 383,851 +0.05(+0.09%)
Jun 17, 2013 56.18 56.57 56.13 56.23 368,281 +0.38(+0.68%)
Jun 14, 2013 56.20 56.35 55.61 55.85 388,259 -0.43(-0.76%)
Jun 13, 2013 55.46 56.46 55.23 56.28 424,454 +0.98(+1.77%)
Jun 12, 2013 56.16 56.29 55.18 55.30 494,064 -0.51(-0.91%)
Jun 11, 2013 55.75 56.35 55.36 55.81 440,832 -0.51(-0.91%)
Jun 10, 2013 56.19 56.51 55.87 56.32 661,362 +0.21(+0.37%)
Jun 07, 2013 56.43 56.47 55.85 56.11 539,105 +0.04(+0.07%)
Jun 06, 2013 56.01 56.56 55.42 56.07 561,715 +0.12(+0.21%)
Jun 05, 2013 56.68 56.74 55.80 55.95 534,763 -0.80(-1.41%)
Jun 04, 2013 56.84 57.16 56.51 56.75 438,384 -0.38(-0.67%)
Jun 03, 2013 57.06 57.35 56.74 57.13 732,854 +0.40(+0.71%)
May 31, 2013 57.32 57.35 56.73 56.73 939,839 -0.77(-1.34%)
May 30, 2013 57.25 57.55 57.09 57.50 614,723 +0.23(+0.40%)
May 29, 2013 57.04 57.29 56.49 57.27 1,315,069 -0.07(-0.12%)
May 28, 2013 57.56 57.56 56.89 57.34 500,700 -0.14(-0.24%)
May 24, 2013 57.07 57.48 57.03 57.48 270,974 -0.01(-0.02%)
May 23, 2013 57.10 57.63 56.95 57.49 466,725 +0.15(+0.26%)
May 22, 2013 58.05 58.40 57.11 57.34 527,873 -0.78(-1.34%)
May 21, 2013 57.33 58.41 57.16 58.12 448,293 +0.64(+1.11%)
May 20, 2013 57.10 57.49 56.92 57.48 243,255 +0.40(+0.70%)
May 17, 2013 56.43 57.23 56.27 57.08 677,064 -0.21(-0.37%)
May 16, 2013 57.33 57.89 57.10 57.29 367,845 +0.09(+0.16%)
May 15, 2013 57.65 57.82 56.80 57.20 893,413 -1.15(-1.97%)
May 13, 2013 58.55 58.68 58.01 58.35 430,352 -0.06(-0.10%)
May 10, 2013 58.44 58.52 58.02 58.41 326,022 -0.17(-0.29%)
May 09, 2013 59.20 59.38 58.40 58.58 400,070 -0.63(-1.06%)
May 08, 2013 58.84 59.23 58.70 59.21 359,573 +0.45(+0.77%)
May 07, 2013 58.38 58.95 58.36 58.76 330,815 +0.51(+0.88%)
May 06, 2013 58.17 58.34 57.92 58.25 328,310 +0.26(+0.45%)
May 03, 2013 58.37 58.28 57.93 57.99 288,253 -0.08(-0.14%)
May 02, 2013 57.41 58.33 57.28 58.07 468,531 +0.70(+1.22%)
May 01, 2013 57.69 57.85 57.04 57.37 394,722 -0.27(-0.47%)
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%)
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.