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 (%)
Nov 30, 2009 45.51 46.34 45.48 46.13 376,249 +0.85(+1.88%)
Nov 27, 2009 44.06 45.70 43.96 45.28 339,258 -1.75(-3.72%)
Nov 25, 2009 47.24 47.50 46.83 47.03 418,391 +0.41(+0.88%)
Nov 24, 2009 46.52 46.95 45.91 46.62 320,075 +0.12(+0.26%)
Nov 23, 2009 46.35 46.61 46.24 46.50 291,625 +1.00(+2.20%)
Nov 20, 2009 45.59 45.79 45.16 45.50 256,522 -0.52(-1.13%)
Nov 19, 2009 46.06 46.36 45.45 46.02 368,577 -0.58(-1.24%)
Nov 18, 2009 46.74 46.96 46.33 46.60 295,567 -0.04(-0.09%)
Nov 17, 2009 46.10 46.66 46.01 46.64 438,787 -0.01(-0.02%)
Nov 16, 2009 46.31 46.87 46.20 46.65 474,576 +0.49(+1.06%)
Nov 13, 2009 45.77 46.30 45.58 46.16 390,622 +0.55(+1.21%)
Nov 12, 2009 45.53 46.16 45.33 45.61 552,851 -0.12(-0.26%)
Nov 11, 2009 45.48 46.01 45.39 45.73 570,754 +0.70(+1.55%)
Nov 10, 2009 44.75 45.21 44.74 45.03 545,985 +0.05(+0.11%)
Nov 09, 2009 44.53 45.19 44.52 44.98 447,477 +1.55(+3.57%)
Nov 06, 2009 43.46 44.15 43.24 43.43 656,720 -0.34(-0.78%)
Nov 05, 2009 43.53 44.18 43.48 43.77 569,952 +0.12(+0.27%)
Nov 04, 2009 43.66 44.12 43.47 43.65 929,389 +0.49(+1.14%)
Nov 03, 2009 42.28 43.25 42.19 43.16 733,920 +0.44(+1.03%)
Nov 02, 2009 41.96 42.85 41.54 42.72 1,175,075 +0.94(+2.25%)
Oct 30, 2009 41.88 42.06 40.88 41.78 1,072,905 -0.42(-1.00%)
Oct 29, 2009 42.16 42.61 41.66 42.20 684,299 +0.40(+0.96%)
Oct 28, 2009 41.36 42.12 40.40 41.80 841,766 -0.01(-0.02%)
Oct 27, 2009 42.92 42.92 41.75 41.81 722,806 -1.17(-2.72%)
Oct 26, 2009 43.92 44.27 42.89 42.98 827,396 -1.02(-2.32%)
Oct 23, 2009 44.27 44.36 43.89 44.00 426,538 -0.64(-1.43%)
Oct 22, 2009 43.96 44.68 43.50 44.64 600,262 +0.54(+1.22%)
Oct 21, 2009 44.24 44.98 44.07 44.10 465,204 -0.31(-0.70%)
Oct 20, 2009 44.34 44.55 44.31 44.41 371,185 -1.03(-2.27%)
Oct 19, 2009 45.28 45.55 44.71 45.44 313,505 +0.50(+1.11%)
Oct 16, 2009 44.72 45.13 44.70 44.94 409,563 -0.40(-0.88%)
Oct 15, 2009 45.52 46.13 45.28 45.34 364,943 -0.50(-1.09%)
Oct 14, 2009 45.85 46.09 45.45 45.84 265,581 +0.97(+2.16%)
Oct 13, 2009 45.64 45.90 44.80 44.87 395,110 -0.80(-1.75%)
Oct 12, 2009 45.48 45.90 45.36 45.67 124,978 +0.37(+0.82%)
Oct 09, 2009 45.19 45.56 44.88 45.30 271,917 +0.44(+0.98%)
Oct 08, 2009 45.34 45.45 44.79 44.86 459,486 -0.05(-0.11%)
Oct 07, 2009 44.58 45.09 44.13 44.91 339,047 +0.33(+0.74%)
Oct 06, 2009 44.82 45.36 44.07 44.58 459,850 +0.61(+1.39%)
Oct 05, 2009 42.80 44.23 42.80 43.97 413,565 +1.30(+3.05%)
Oct 02, 2009 43.18 43.56 42.32 42.67 622,637 -1.59(-3.59%)
Oct 01, 2009 45.70 45.94 44.23 44.26 547,067 -1.32(-2.90%)
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%)
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.