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 (%)
Mar 31, 2009 24.45 24.83 24.11 24.52 1,903,471 +0.65(+2.72%)
Mar 30, 2009 24.71 24.71 23.69 23.87 1,424,633 -2.05(-7.91%)
Mar 26, 2009 26.36 26.36 25.53 25.92 1,990,425 +0.03(+0.12%)
Mar 25, 2009 26.46 27.11 25.28 25.89 2,144,469 -0.23(-0.88%)
Mar 24, 2009 26.74 26.98 26.06 26.12 1,904,858 -0.77(-2.86%)
Mar 23, 2009 26.30 26.91 26.26 26.89 1,646,256 +2.10(+8.47%)
Mar 20, 2009 25.11 25.41 24.59 24.79 1,346,577 -0.48(-1.90%)
Mar 19, 2009 26.59 26.71 25.14 25.27 1,734,871 -0.60(-2.32%)
Mar 18, 2009 24.75 25.96 24.45 25.87 2,146,717 +0.94(+3.77%)
Mar 17, 2009 24.00 24.94 23.78 24.93 1,691,911 +0.79(+3.27%)
Mar 16, 2009 24.11 25.00 24.02 24.14 1,652,169 +0.50(+2.12%)
Mar 13, 2009 23.99 24.04 22.92 23.64 0 +0.03(+0.13%)
Mar 12, 2009 22.25 23.69 21.97 23.61 1,783,068 +1.17(+5.21%)
Mar 11, 2009 22.64 23.27 21.83 22.44 1,609,022 +0.20(+0.90%)
Mar 10, 2009 20.50 22.25 20.21 22.24 1,749,372 +2.64(+13.47%)
Mar 09, 2009 19.90 20.34 19.45 19.60 1,415,692 -0.75(-3.69%)
Mar 06, 2009 20.45 20.95 19.80 20.35 0 -0.17(-0.83%)
Mar 05, 2009 20.82 21.23 20.14 20.52 925,498 -1.04(-4.82%)
Mar 04, 2009 21.71 21.82 20.75 21.56 1,711,284 +0.88(+4.26%)
Mar 02, 2009 21.65 21.82 20.26 20.68 1,833,313 -1.84(-8.17%)
Feb 27, 2009 22.61 22.79 21.62 22.52 0 -0.51(-2.21%)
Feb 26, 2009 22.40 23.70 22.40 23.03 2,063,175 +1.31(+6.03%)
Feb 25, 2009 21.16 22.28 19.75 21.72 1,826,273 +0.75(+3.58%)
Feb 24, 2009 19.35 20.97 19.27 20.97 1,329,706 +1.65(+8.54%)
Feb 23, 2009 20.17 20.62 19.24 19.32 1,568,993 -0.68(-3.40%)
Feb 20, 2009 20.10 20.54 19.51 20.00 1,819,750 -0.87(-4.17%)
Feb 19, 2009 21.40 21.49 20.48 20.87 1,091,418 +0.10(+0.48%)
Feb 18, 2009 21.75 21.91 20.53 20.77 1,306,776 -0.54(-2.53%)
Feb 17, 2009 23.92 23.92 21.28 21.31 1,360,207 -2.39(-10.08%)
Feb 13, 2009 24.24 24.44 23.64 23.70 683,079 -0.37(-1.54%)
Feb 12, 2009 23.70 24.12 23.13 24.07 1,153,119 +0.09(+0.38%)
Feb 11, 2009 24.27 24.47 23.72 23.98 822,254 -0.24(-0.99%)
Feb 10, 2009 25.69 25.77 24.03 24.22 989,167 -1.52(-5.91%)
Feb 09, 2009 25.41 25.92 25.05 25.74 671,668 +0.71(+2.84%)
Feb 06, 2009 24.40 25.48 24.17 25.03 826,679 +0.31(+1.25%)
Feb 05, 2009 23.90 24.86 23.63 24.72 697,710 +0.59(+2.45%)
Feb 04, 2009 24.74 25.06 23.88 24.13 663,121 -0.33(-1.35%)
Feb 03, 2009 24.08 24.63 23.71 24.46 559,399 +0.64(+2.69%)
Feb 02, 2009 23.26 24.11 23.19 23.82 843,811 -0.18(-0.75%)
Jan 30, 2009 24.35 24.35 23.43 24.00 0 -0.39(-1.60%)
Jan 29, 2009 25.32 25.62 24.21 24.39 658,526 -1.23(-4.80%)
Jan 28, 2009 25.09 26.52 25.09 25.62 1,342,343 +1.55(+6.44%)
Jan 27, 2009 23.10 24.15 23.01 24.07 1,013,720 +1.23(+5.39%)
Jan 26, 2009 23.02 23.70 22.42 22.84 727,961 +0.20(+0.88%)
Jan 23, 2009 21.86 23.05 21.74 22.64 803,479 +0.30(+1.34%)
Jan 22, 2009 23.60 23.60 22.23 22.34 936,220 -1.30(-5.50%)
Jan 21, 2009 23.21 23.66 21.89 23.64 798,926 +1.17(+5.21%)
Jan 20, 2009 23.88 23.88 22.46 22.47 836,340 -1.98(-8.10%)
Jan 16, 2009 25.51 25.98 23.62 24.45 1,400,989 -0.34(-1.37%)
Jan 15, 2009 24.62 25.01 23.39 24.79 866,160 +0.32(+1.31%)
Jan 14, 2009 25.30 25.37 24.22 24.47 609,029 -1.43(-5.52%)
Jan 13, 2009 25.49 26.07 25.43 25.90 665,178 +0.15(+0.58%)
Jan 12, 2009 27.54 27.57 25.52 25.75 684,368 -2.05(-7.37%)
Jan 09, 2009 28.39 28.40 27.53 27.80 546,951 -0.57(-2.01%)
Jan 08, 2009 27.81 28.50 27.72 28.37 515,750 +0.23(+0.82%)
Jan 07, 2009 28.36 28.52 27.67 28.14 518,367 -0.30(-1.05%)
Jan 06, 2009 28.14 28.78 28.14 28.44 644,542 +0.78(+2.82%)
Jan 05, 2009 27.34 27.98 26.72 27.66 484,495 +0.37(+1.36%)
Jan 02, 2009 27.11 27.50 26.37 27.29 0 +0.09(+0.33%)
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.