Bank of Nova Scotia (NY: BNS )

60.44 USD +0.44 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 45.65 45.72 44.92 45.58 448,785 +0.54(+1.20%)
Sep 29, 2009 44.49 45.17 44.44 45.04 457,068 +0.38(+0.85%)
Sep 28, 2009 43.69 44.79 43.69 44.66 293,519 +1.12(+2.57%)
Sep 25, 2009 43.08 43.72 43.00 43.54 411,581 +0.26(+0.60%)
Sep 24, 2009 44.92 45.19 43.03 43.28 899,009 -1.40(-3.13%)
Sep 23, 2009 44.91 45.55 44.59 44.68 847,776 -0.36(-0.80%)
Sep 22, 2009 45.11 45.11 44.56 45.04 711,194 +0.73(+1.65%)
Sep 21, 2009 44.50 44.69 44.03 44.31 529,277 -1.41(-3.08%)
Sep 18, 2009 45.49 45.74 45.10 45.72 517,678 +0.56(+1.24%)
Sep 17, 2009 45.39 46.11 45.05 45.16 868,573 +0.21(+0.47%)
Sep 16, 2009 45.42 45.67 44.85 44.95 809,274 -0.25(-0.55%)
Sep 15, 2009 43.45 45.30 43.27 45.20 2,071,562 +2.18(+5.07%)
Sep 14, 2009 41.83 43.09 41.59 43.02 992,989 +0.76(+1.80%)
Sep 11, 2009 41.75 42.40 41.50 42.26 1,344,254 +0.51(+1.22%)
Sep 10, 2009 40.70 41.75 40.63 41.75 1,355,226 +1.08(+2.66%)
Sep 09, 2009 41.29 41.60 40.48 40.67 924,540 -0.91(-2.19%)
Sep 08, 2009 42.22 42.25 41.25 41.58 765,349 +0.29(+0.70%)
Sep 04, 2009 40.35 41.29 40.17 41.29 475,958 +1.41(+3.54%)
Sep 03, 2009 39.15 40.00 38.82 39.88 721,069 +1.00(+2.57%)
Sep 02, 2009 39.48 39.67 38.84 38.88 1,008,123 -0.88(-2.21%)
Sep 01, 2009 41.40 41.94 39.72 39.76 1,282,091 -2.18(-5.20%)
Aug 31, 2009 41.68 42.02 41.29 41.94 893,126 -0.49(-1.15%)
Aug 28, 2009 44.44 44.44 42.23 42.43 1,205,931 -1.75(-3.96%)
Aug 27, 2009 42.86 44.22 42.84 44.18 852,753 +1.51(+3.54%)
Aug 26, 2009 42.79 42.80 41.68 42.67 527,767 -0.14(-0.33%)
Aug 25, 2009 41.89 42.93 41.89 42.81 667,822 +1.28(+3.08%)
Aug 24, 2009 42.20 42.39 41.32 41.53 688,303 -0.18(-0.43%)
Aug 21, 2009 41.76 42.17 41.53 41.71 409,784 +0.43(+1.04%)
Aug 20, 2009 40.44 41.38 40.38 41.28 358,315 +0.75(+1.85%)
Aug 19, 2009 39.17 40.78 39.13 40.53 522,468 +0.62(+1.55%)
Aug 18, 2009 39.46 40.04 39.25 39.91 333,538 +0.88(+2.25%)
Aug 17, 2009 39.35 39.52 38.87 39.03 453,579 -1.41(-3.49%)
Aug 14, 2009 41.04 41.16 39.81 40.44 465,612 -0.44(-1.08%)
Aug 13, 2009 40.82 41.23 40.35 40.88 291,109 +0.57(+1.41%)
Aug 12, 2009 39.79 40.81 39.72 40.31 428,755 +0.34(+0.85%)
Aug 11, 2009 41.22 41.22 39.90 39.97 582,515 -1.90(-4.54%)
Aug 10, 2009 42.33 42.65 41.47 41.87 320,929 -0.88(-2.06%)
Aug 07, 2009 43.03 43.52 42.58 42.75 783,409 -0.01(-0.02%)
Aug 06, 2009 44.58 44.58 42.66 42.76 526,448 -1.40(-3.17%)
Aug 05, 2009 43.59 44.92 43.47 44.16 1,211,326 +1.02(+2.36%)
Aug 04, 2009 43.54 43.56 42.65 43.14 699,953 -0.89(-2.02%)
Aug 03, 2009 43.48 44.47 43.17 44.03 746,246 +1.32(+3.09%)
Jul 31, 2009 42.26 43.17 42.08 42.71 623,156 +0.63(+1.50%)
Jul 30, 2009 42.41 42.46 41.69 42.08 564,638 +0.45(+1.08%)
Jul 29, 2009 41.72 41.84 41.05 41.63 457,274 -0.22(-0.53%)
Jul 28, 2009 42.01 42.79 41.37 41.85 569,072 -0.71(-1.67%)
Jul 27, 2009 41.84 42.80 41.78 42.56 673,119 +0.67(+1.60%)
Jul 24, 2009 40.47 41.91 40.05 41.89 778 +1.57(+3.89%)
Jul 23, 2009 39.04 40.42 39.00 40.32 561,186 +1.16(+2.96%)
Jul 22, 2009 38.90 39.67 38.68 39.16 544,323 +0.16(+0.41%)
Jul 21, 2009 39.48 39.53 38.55 39.00 484,735 +0.05(+0.13%)
Jul 20, 2009 39.04 39.37 38.63 38.95 320,390 +0.48(+1.25%)
Jul 17, 2009 38.80 38.80 38.21 38.47 262,622 -0.07(-0.18%)
Jul 16, 2009 38.29 38.85 38.28 38.54 377,426 -0.22(-0.57%)
Jul 15, 2009 37.78 38.91 37.78 38.76 646,508 +1.69(+4.56%)
Jul 14, 2009 36.59 37.22 36.36 37.07 466,456 +1.04(+2.89%)
Jul 13, 2009 35.01 36.03 35.00 36.03 442,310 +1.20(+3.45%)
Jul 10, 2009 34.28 34.90 34.04 34.83 382,061 +0.20(+0.58%)
Jul 09, 2009 34.98 35.05 34.16 34.63 619,452 +0.07(+0.20%)
Jul 08, 2009 35.55 35.79 33.96 34.56 984,557 -0.94(-2.65%)
Jul 07, 2009 36.93 37.03 35.49 35.50 530,268 -1.43(-3.87%)
Jul 06, 2009 36.68 37.25 36.35 36.93 509,673 +0.06(+0.16%)
Jul 02, 2009 37.36 37.61 36.63 36.87 481,010 -1.16(-3.05%)
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.