Bank of Nova Scotia (NY: BNS )

61.34 USD -0.56 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 44.30 46.28 43.95 46.28 45,100 +1.61(+3.60%)
Jun 27, 2003 44.39 44.95 44.39 44.67 39,300 +0.44(+0.99%)
Jun 26, 2003 44.25 44.32 44.05 44.23 13,100 -0.18(-0.41%)
Jun 25, 2003 44.25 44.92 44.25 44.41 18,900 +0.41(+0.93%)
Jun 24, 2003 43.98 44.20 43.87 44.00 20,900 -0.02(-0.05%)
Jun 23, 2003 44.26 44.26 43.93 44.02 9,800 -0.37(-0.83%)
Jun 20, 2003 45.22 45.22 44.17 44.39 18,000 -0.83(-1.84%)
Jun 19, 2003 45.00 45.42 44.98 45.22 25,100 -0.44(-0.96%)
Jun 18, 2003 45.57 45.80 45.34 45.66 19,100 +0.08(+0.18%)
Jun 17, 2003 45.70 45.70 45.28 45.58 25,600 -0.07(-0.15%)
Jun 16, 2003 45.23 45.65 45.15 45.65 36,800 +0.24(+0.53%)
Jun 13, 2003 44.88 45.46 44.78 45.41 15,800 +0.40(+0.89%)
Jun 12, 2003 44.77 45.01 44.63 45.01 11,000 +0.25(+0.56%)
Jun 11, 2003 44.11 44.78 44.11 44.76 12,900 +0.81(+1.84%)
Jun 10, 2003 43.40 43.95 42.95 43.95 13,300 +0.31(+0.71%)
Jun 09, 2003 43.76 43.84 43.47 43.64 10,500 -0.46(-1.04%)
Jun 06, 2003 44.63 44.92 43.90 44.10 28,500 -0.73(-1.63%)
Jun 05, 2003 44.08 45.17 44.08 44.83 17,900 +0.73(+1.66%)
Jun 04, 2003 43.61 44.52 43.61 44.10 29,600 +0.73(+1.68%)
Jun 03, 2003 43.27 43.40 43.16 43.37 22,300 -0.13(-0.30%)
Jun 02, 2003 42.77 43.70 42.69 43.50 35,500 +0.67(+1.56%)
May 30, 2003 42.76 43.05 42.50 42.83 31,400 +0.07(+0.16%)
May 29, 2003 42.18 42.93 42.18 42.76 10,600 +0.56(+1.33%)
May 28, 2003 42.40 42.47 41.88 42.20 11,100 -0.42(-0.99%)
May 27, 2003 42.44 43.06 42.38 42.62 27,800 -0.05(-0.12%)
May 23, 2003 42.35 42.83 42.35 42.67 9,600 -0.12(-0.28%)
May 22, 2003 42.97 43.17 42.70 42.79 15,400 -0.60(-1.38%)
May 21, 2003 43.68 43.80 43.17 43.39 18,300 -0.38(-0.87%)
May 20, 2003 43.48 43.98 43.26 43.77 15,700 +0.76(+1.77%)
May 19, 2003 43.01 43.10 42.95 43.01 7,800 -0.07(-0.16%)
May 16, 2003 42.61 43.20 42.58 43.08 15,400 +0.62(+1.46%)
May 15, 2003 42.61 42.61 42.35 42.46 23,200 -0.18(-0.42%)
May 14, 2003 42.10 42.65 41.90 42.64 8,400 +0.57(+1.35%)
May 13, 2003 41.73 42.31 41.65 42.07 28,700 +0.18(+0.43%)
May 12, 2003 40.91 41.91 40.91 41.89 9,600 +0.96(+2.35%)
May 09, 2003 40.48 41.05 40.48 40.93 36,200 +0.31(+0.76%)
May 08, 2003 40.57 40.62 40.40 40.62 15,100 +0.05(+0.12%)
May 07, 2003 40.54 40.62 40.39 40.57 9,700 -0.16(-0.39%)
May 06, 2003 40.08 40.78 40.08 40.73 20,900 +0.71(+1.77%)
May 05, 2003 39.40 40.11 39.40 40.02 8,400 +0.69(+1.75%)
May 02, 2003 39.00 39.35 39.00 39.33 12,300 +0.31(+0.79%)
May 01, 2003 38.97 39.14 38.87 39.02 12,200 +0.20(+0.52%)
Apr 30, 2003 38.40 38.91 38.40 38.82 13,300 +0.65(+1.70%)
Apr 29, 2003 38.01 38.35 38.00 38.17 13,100 +0.14(+0.37%)
Apr 28, 2003 37.85 38.03 37.83 38.03 3,700 +0.30(+0.80%)
Apr 25, 2003 37.57 37.77 37.51 37.73 6,000 +0.14(+0.37%)
Apr 24, 2003 37.50 37.86 37.50 37.59 17,000 -0.23(-0.61%)
Apr 23, 2003 37.50 37.86 37.49 37.82 3,500 +0.34(+0.91%)
Apr 22, 2003 37.24 37.48 37.24 37.48 20,800 +0.31(+0.83%)
Apr 21, 2003 36.75 37.21 36.75 37.17 8,000 -0.08(-0.21%)
Apr 17, 2003 37.04 37.33 37.04 37.25 14,000 +0.27(+0.73%)
Apr 16, 2003 37.32 37.32 36.98 36.98 5,600 -0.28(-0.75%)
Apr 15, 2003 37.19 37.28 37.05 37.26 11,600 +0.19(+0.51%)
Apr 14, 2003 37.06 37.29 37.06 37.07 10,400 -0.19(-0.51%)
Apr 11, 2003 36.80 37.37 36.80 37.26 21,100 +0.54(+1.47%)
Apr 10, 2003 36.18 36.72 36.10 36.72 28,900 +0.79(+2.20%)
Apr 09, 2003 35.90 36.02 35.85 35.93 2,800 +0.06(+0.17%)
Apr 08, 2003 35.66 36.09 35.66 35.87 24,600 +0.24(+0.67%)
Apr 07, 2003 35.32 35.72 35.32 35.63 8,100 +0.31(+0.88%)
Apr 04, 2003 35.37 35.37 35.13 35.32 6,800 +0.00(+0.00%)
Apr 03, 2003 35.73 35.73 35.26 35.32 7,000 -0.51(-1.42%)
Apr 02, 2003 35.31 35.90 35.31 35.83 2,800 +0.77(+2.20%)
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.