Bank of Nova Scotia (NY: BNS )

66.09 USD +0.17 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 26.58 27.36 26.45 27.20 456,960 +0.63(+2.37%)
Dec 30, 2008 25.52 26.63 25.12 26.57 345,760 +0.95(+3.71%)
Dec 29, 2008 24.62 25.77 24.62 25.62 435,478 +0.81(+3.26%)
Dec 26, 2008 24.90 24.90 24.50 24.81 107,310 +0.04(+0.16%)
Dec 24, 2008 24.75 24.92 24.60 24.77 159,028 +0.07(+0.28%)
Dec 23, 2008 24.26 25.00 24.25 24.70 506,305 +0.48(+1.98%)
Dec 22, 2008 24.23 24.55 23.94 24.22 512,477 +0.33(+1.38%)
Dec 19, 2008 24.46 24.51 23.45 23.89 836,683 -0.43(-1.77%)
Dec 18, 2008 25.27 25.27 23.76 24.32 806,674 -0.38(-1.54%)
Dec 17, 2008 25.00 25.05 24.25 24.70 542,563 -0.30(-1.20%)
Dec 16, 2008 24.44 25.04 23.78 25.00 806,008 -0.08(-0.32%)
Dec 15, 2008 25.52 25.52 24.19 25.08 625,793 +0.04(+0.16%)
Dec 12, 2008 23.61 25.34 23.61 25.04 0 +0.74(+3.05%)
Dec 11, 2008 24.50 25.79 24.13 24.30 565,026 -0.44(-1.78%)
Dec 10, 2008 25.89 26.04 24.23 24.74 751,491 -0.69(-2.71%)
Dec 09, 2008 27.50 27.50 25.15 25.43 796,295 -2.30(-8.29%)
Dec 08, 2008 27.49 29.11 27.49 27.73 675,293 +1.26(+4.76%)
Dec 05, 2008 24.88 26.52 24.48 26.47 0 +1.24(+4.91%)
Dec 04, 2008 26.28 27.45 24.66 25.23 762,248 -1.47(-5.51%)
Dec 03, 2008 25.68 27.21 25.00 26.70 1,169,773 +0.67(+2.57%)
Dec 02, 2008 28.37 28.67 25.49 26.03 1,050,671 -1.82(-6.54%)
Dec 01, 2008 28.70 29.17 27.69 27.85 1,029,162 +0.08(+0.29%)
Nov 28, 2008 26.56 27.78 26.35 27.77 223,635 +0.66(+2.43%)
Nov 26, 2008 26.44 27.13 25.69 27.11 498,320 -0.02(-0.07%)
Nov 25, 2008 27.54 27.92 26.07 27.13 887,180 +0.69(+2.61%)
Nov 24, 2008 25.13 27.12 23.41 26.44 786,526 +2.12(+8.72%)
Nov 21, 2008 24.32 25.29 22.35 24.32 1,399,710 +0.41(+1.71%)
Nov 20, 2008 27.05 27.36 23.64 23.91 1,458,332 -4.20(-14.94%)
Nov 19, 2008 29.34 29.92 27.89 28.11 745,347 -2.08(-6.89%)
Nov 18, 2008 29.56 30.37 29.06 30.19 592,934 +0.62(+2.10%)
Nov 17, 2008 30.37 30.57 29.52 29.57 834,512 -0.96(-3.14%)
Nov 14, 2008 31.91 32.74 30.53 30.53 0 -1.95(-6.00%)
Nov 13, 2008 30.88 32.52 29.35 32.48 835,498 +2.32(+7.69%)
Nov 12, 2008 31.29 31.52 29.83 30.16 443,698 -1.78(-5.57%)
Nov 11, 2008 32.73 32.81 31.80 31.94 339,438 -0.91(-2.77%)
Nov 10, 2008 33.63 33.78 32.70 32.85 348,107 -0.13(-0.39%)
Nov 07, 2008 34.00 34.38 32.79 32.98 504,512 -0.36(-1.08%)
Nov 06, 2008 33.80 34.37 32.79 33.34 585,166 -0.50(-1.48%)
Nov 05, 2008 34.91 35.34 33.81 33.84 437,949 -1.30(-3.70%)
Nov 04, 2008 33.86 35.20 33.65 35.14 332,032 +2.03(+6.13%)
Nov 03, 2008 32.11 33.72 32.11 33.11 469,875 -0.43(-1.28%)
Oct 31, 2008 31.70 34.43 31.70 33.54 776,123 +0.07(+0.21%)
Oct 30, 2008 33.00 33.49 31.88 33.47 728,756 +1.84(+5.82%)
Oct 29, 2008 30.05 32.42 30.03 31.63 805,367 +1.42(+4.70%)
Oct 28, 2008 28.75 30.23 28.11 30.21 746,571 +1.83(+6.45%)
Oct 27, 2008 29.26 31.89 28.27 28.38 629,796 -2.00(-6.58%)
Oct 24, 2008 28.00 30.90 27.77 30.38 807,901 -1.08(-3.43%)
Oct 23, 2008 31.91 33.12 29.88 31.46 1,386,206 -1.47(-4.46%)
Oct 22, 2008 36.78 36.78 32.72 32.93 728,152 -3.34(-9.21%)
Oct 21, 2008 38.93 38.93 36.17 36.27 469,489 -2.09(-5.45%)
Oct 20, 2008 37.39 38.36 37.08 38.36 474,134 +1.33(+3.59%)
Oct 17, 2008 34.71 39.25 34.71 37.03 0 +0.43(+1.17%)
Oct 16, 2008 36.30 36.98 34.75 36.60 712,497 +0.01(+0.03%)
Oct 15, 2008 38.00 38.16 36.10 36.59 670,197 -1.71(-4.46%)
Oct 14, 2008 43.40 43.40 36.52 38.30 1,154,579 -2.19(-5.41%)
Oct 13, 2008 38.55 40.49 36.15 40.49 358,605 +6.05(+17.57%)
Oct 10, 2008 39.18 39.18 32.00 34.44 0 -1.51(-4.20%)
Oct 09, 2008 40.51 40.55 35.20 35.95 643,783 -4.55(-11.23%)
Oct 08, 2008 38.00 40.50 37.34 40.50 445,717 +1.36(+3.47%)
Oct 07, 2008 41.37 41.92 38.77 39.14 356,164 -3.40(-7.99%)
Oct 06, 2008 41.70 43.68 39.35 42.54 308,626 -1.01(-2.32%)
Oct 03, 2008 43.82 44.96 43.53 43.55 0 -0.72(-1.63%)
Oct 02, 2008 44.89 45.36 43.35 44.27 551,221 -1.48(-3.23%)
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.