Bank of Nova Scotia (NY: BNS )

61.81 USD +0.13 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 52.42 53.45 52.42 53.02 263,200 +0.65(+1.24%)
Nov 29, 2007 52.74 53.25 52.08 52.37 179,851 -0.95(-1.78%)
Nov 28, 2007 50.96 53.42 50.96 53.32 250,888 +2.36(+4.63%)
Nov 27, 2007 49.36 51.21 49.28 50.96 297,500 +1.05(+2.10%)
Nov 26, 2007 50.20 50.56 49.85 49.91 198,322 -0.26(-0.52%)
Nov 23, 2007 50.43 50.64 50.07 50.17 94,700 +0.31(+0.62%)
Nov 21, 2007 49.83 50.08 49.53 49.86 275,200 -0.69(-1.36%)
Nov 20, 2007 49.79 50.69 49.63 50.55 330,741 +0.51(+1.02%)
Nov 19, 2007 50.57 50.72 49.52 50.04 337,900 -0.93(-1.82%)
Nov 16, 2007 51.22 51.43 50.68 50.97 264,100 +0.10(+0.20%)
Nov 15, 2007 52.52 52.64 50.79 50.87 255,400 -2.50(-4.68%)
Nov 14, 2007 53.55 54.08 53.25 53.37 178,810 -0.05(-0.09%)
Nov 13, 2007 51.83 53.47 51.83 53.42 157,121 +1.50(+2.89%)
Nov 12, 2007 52.78 53.12 51.86 51.92 226,501 -1.27(-2.39%)
Nov 09, 2007 53.15 54.21 52.98 53.19 427,400 -0.81(-1.50%)
Nov 08, 2007 54.39 54.87 52.38 54.00 335,600 -0.63(-1.15%)
Nov 07, 2007 56.54 56.64 54.54 54.63 273,100 -1.76(-3.12%)
Nov 06, 2007 56.35 56.48 55.83 56.39 135,400 +0.51(+0.91%)
Nov 05, 2007 55.52 56.25 55.01 55.88 144,000 -0.51(-0.90%)
Nov 02, 2007 57.06 57.15 56.31 56.39 187,400 +0.51(+0.91%)
Nov 01, 2007 56.18 56.41 55.56 55.88 156,900 -0.34(-0.60%)
Oct 31, 2007 55.79 56.58 55.61 56.22 221,600 +0.88(+1.59%)
Oct 30, 2007 54.83 55.42 54.76 55.34 115,500 +0.21(+0.38%)
Oct 29, 2007 54.02 55.14 53.96 55.13 204,500 +1.58(+2.95%)
Oct 26, 2007 52.45 53.61 52.25 53.55 111,400 +1.63(+3.14%)
Oct 25, 2007 52.66 52.91 51.77 51.92 154,000 -0.13(-0.25%)
Oct 24, 2007 52.58 52.93 51.70 52.05 177,700 -0.65(-1.23%)
Oct 23, 2007 52.58 53.01 52.32 52.70 150,100 +1.00(+1.93%)
Oct 22, 2007 51.22 51.85 50.96 51.70 156,500 -0.54(-1.03%)
Oct 19, 2007 52.89 53.05 52.19 52.24 110,000 -0.55(-1.04%)
Oct 18, 2007 52.50 52.83 52.32 52.79 88,000 +0.22(+0.42%)
Oct 17, 2007 52.10 52.61 52.02 52.57 142,900 +1.00(+1.94%)
Oct 16, 2007 52.49 52.56 51.57 51.57 116,500 -0.94(-1.79%)
Oct 15, 2007 53.32 53.32 52.32 52.51 91,400 -0.61(-1.15%)
Oct 12, 2007 53.31 53.34 53.01 53.12 101,700 +0.00(+0.00%)
Oct 11, 2007 53.51 53.55 53.00 53.12 72,900 -0.01(-0.02%)
Oct 10, 2007 53.12 53.22 52.73 53.13 135,300 -0.19(-0.36%)
Oct 09, 2007 53.51 53.51 52.63 53.32 126,800 -0.18(-0.34%)
Oct 08, 2007 53.66 53.71 53.17 53.50 26,300 -0.05(-0.09%)
Oct 05, 2007 53.38 53.60 53.12 53.55 150,000 +0.79(+1.50%)
Oct 04, 2007 52.94 52.97 52.58 52.76 68,900 +0.06(+0.11%)
Oct 03, 2007 52.85 53.39 52.51 52.70 90,500 -0.32(-0.60%)
Oct 02, 2007 52.93 53.25 52.68 53.02 158,100 -0.21(-0.39%)
Oct 01, 2007 52.77 53.52 52.77 53.23 108,000 +0.73(+1.39%)
Sep 28, 2007 52.56 52.86 52.38 52.50 99,000 -0.40(-0.76%)
Sep 27, 2007 52.60 53.05 52.56 52.90 110,500 +0.69(+1.32%)
Sep 26, 2007 52.00 52.39 51.87 52.21 129,300 +0.31(+0.60%)
Sep 25, 2007 51.50 51.96 51.49 51.90 140,300 +0.35(+0.68%)
Sep 24, 2007 51.41 51.87 51.41 51.55 72,700 +0.10(+0.19%)
Sep 21, 2007 51.79 51.87 51.40 51.45 135,600 -0.05(-0.10%)
Sep 20, 2007 52.52 52.60 51.34 51.50 189,000 -0.44(-0.85%)
Sep 19, 2007 52.08 52.35 51.75 51.94 135,300 +0.09(+0.17%)
Sep 18, 2007 50.85 51.95 50.58 51.85 146,800 +1.26(+2.49%)
Sep 17, 2007 49.96 50.70 49.96 50.59 107,600 +0.69(+1.38%)
Sep 14, 2007 50.00 50.22 49.68 49.90 137,900 -0.22(-0.44%)
Sep 13, 2007 50.29 50.69 50.09 50.12 140,200 -0.10(-0.20%)
Sep 12, 2007 49.85 50.23 49.75 50.22 66,900 +0.42(+0.84%)
Sep 11, 2007 49.57 50.06 49.44 49.80 107,800 +0.65(+1.32%)
Sep 10, 2007 49.18 49.49 48.78 49.15 163,100 -0.07(-0.14%)
Sep 07, 2007 48.82 49.61 48.62 49.22 245,500 -0.32(-0.65%)
Sep 06, 2007 49.56 49.56 49.06 49.54 85,500 +0.04(+0.08%)
Sep 05, 2007 49.61 50.14 49.40 49.50 158,500 -0.41(-0.82%)
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.