Bank of Nova Scotia (NY: BNS )

65.25 USD +0.77 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 27.42 28.32 27.28 28.16 38,900 +0.58(+2.10%)
Sep 27, 2002 28.11 28.21 27.57 27.58 12,700 -0.69(-2.44%)
Sep 26, 2002 28.02 28.28 28.01 28.27 9,400 +0.43(+1.54%)
Sep 25, 2002 27.45 27.84 27.24 27.84 12,100 +0.64(+2.35%)
Sep 24, 2002 27.17 27.72 27.08 27.20 23,500 -0.09(-0.33%)
Sep 23, 2002 27.77 27.81 27.06 27.29 14,600 -0.93(-3.30%)
Sep 20, 2002 27.92 28.30 27.48 28.22 37,400 -0.06(-0.21%)
Sep 19, 2002 28.80 28.80 27.90 28.28 13,200 -0.69(-2.38%)
Sep 18, 2002 29.17 29.17 28.75 28.97 6,300 -0.51(-1.73%)
Sep 17, 2002 29.74 29.84 29.48 29.48 4,900 -0.02(-0.07%)
Sep 16, 2002 29.51 29.63 29.46 29.50 2,700 +0.16(+0.55%)
Sep 13, 2002 29.35 29.46 29.27 29.34 6,700 -0.21(-0.71%)
Sep 12, 2002 29.83 29.96 29.55 29.55 8,000 -0.58(-1.92%)
Sep 11, 2002 30.00 30.22 30.00 30.13 7,000 +0.36(+1.21%)
Sep 10, 2002 29.91 30.11 29.63 29.77 7,500 -0.20(-0.67%)
Sep 09, 2002 29.80 29.97 29.80 29.97 3,700 +0.18(+0.60%)
Sep 06, 2002 30.10 30.22 29.62 29.79 6,900 -0.01(-0.03%)
Sep 05, 2002 29.57 29.80 29.30 29.80 4,100 +0.05(+0.17%)
Sep 04, 2002 29.74 29.78 29.50 29.75 8,300 +0.03(+0.10%)
Sep 03, 2002 30.03 30.03 29.58 29.72 13,800 -0.44(-1.46%)
Aug 30, 2002 29.99 30.30 29.99 30.16 5,900 +0.25(+0.84%)
Aug 29, 2002 29.81 30.05 29.70 29.91 6,800 -0.20(-0.66%)
Aug 28, 2002 29.82 30.23 29.82 30.11 10,800 -0.64(-2.08%)
Aug 27, 2002 32.18 32.26 30.75 30.75 68,900 -1.43(-4.44%)
Aug 26, 2002 32.07 32.18 32.07 32.18 1,000 +0.21(+0.66%)
Aug 23, 2002 32.10 32.18 31.97 31.97 3,500 -0.12(-0.37%)
Aug 22, 2002 32.38 32.38 31.91 32.09 107,700 -0.36(-1.11%)
Aug 21, 2002 32.35 32.68 32.10 32.45 19,700 +0.24(+0.75%)
Aug 20, 2002 31.84 32.30 31.74 32.21 14,300 +0.77(+2.45%)
Aug 16, 2002 31.54 31.54 31.44 31.44 500 -0.05(-0.16%)
Aug 15, 2002 31.80 31.86 31.49 31.49 27,200 -0.44(-1.38%)
Aug 14, 2002 31.60 31.93 31.44 31.93 22,300 +0.23(+0.73%)
Aug 13, 2002 32.06 32.14 31.70 31.70 9,700 +0.06(+0.19%)
Aug 12, 2002 31.71 31.80 31.64 31.64 2,000 +0.20(+0.64%)
Aug 07, 2002 31.52 31.52 31.13 31.44 2,900 +0.04(+0.13%)
Aug 06, 2002 31.00 31.43 31.00 31.40 5,000 +0.19(+0.61%)
Aug 05, 2002 31.35 31.35 31.20 31.21 1,600 -0.24(-0.76%)
Aug 02, 2002 31.22 31.45 31.14 31.45 7,800 +0.23(+0.74%)
Aug 01, 2002 30.89 31.35 30.63 31.22 12,500 +0.24(+0.77%)
Jul 31, 2002 30.55 30.98 30.50 30.98 5,500 +0.35(+1.14%)
Jul 30, 2002 30.14 30.92 30.14 30.63 4,000 +0.21(+0.69%)
Jul 29, 2002 29.89 30.47 29.88 30.42 35,700 +0.87(+2.94%)
Jul 26, 2002 29.81 29.88 29.40 29.55 9,700 -0.26(-0.87%)
Jul 25, 2002 29.30 30.09 29.30 29.81 18,600 +0.36(+1.22%)
Jul 24, 2002 28.00 29.45 28.00 29.45 11,200 +0.45(+1.55%)
Jul 23, 2002 30.06 30.25 29.00 29.00 22,100 -0.91(-3.04%)
Jul 22, 2002 30.10 30.35 29.59 29.91 15,800 -0.79(-2.57%)
Jul 19, 2002 31.50 31.59 30.70 30.70 22,200 -1.08(-3.40%)
Jul 17, 2002 31.76 31.86 31.55 31.78 8,300 +0.08(+0.25%)
Jul 12, 2002 32.01 32.01 31.61 31.70 4,700 -0.73(-2.25%)
Jul 11, 2002 33.10 33.10 32.39 32.43 5,300 -0.82(-2.47%)
Jul 10, 2002 33.55 33.55 33.10 33.25 9,500 -0.48(-1.42%)
Jul 09, 2002 33.50 33.73 33.50 33.73 5,000 +0.45(+1.35%)
Jul 08, 2002 32.65 33.28 32.65 33.28 5,000 +0.69(+2.12%)
Jul 05, 2002 32.65 32.65 32.50 32.59 1,500 +0.01(+0.03%)
Jul 04, 2002 32.68 32.68 32.32 32.58 1,000 +0.00(+0.00%)
Jul 03, 2002 32.68 32.68 32.32 32.58 1,000 -0.05(-0.15%)
Jul 02, 2002 32.80 32.90 32.47 32.63 15,100 -0.97(-2.89%)
Jul 01, 2002 33.41 33.60 33.41 33.60 9,400 +0.29(+0.87%)
Jun 28, 2002 32.80 33.31 32.60 33.31 19,800 +0.42(+1.28%)
Jun 27, 2002 32.40 32.96 32.40 32.89 251,300 +0.72(+2.24%)
Jun 26, 2002 32.67 32.88 32.17 32.17 9,300 -0.83(-2.52%)
Jun 25, 2002 33.00 33.00 32.90 33.00 700 +0.10(+0.30%)
Jun 21, 2002 33.26 33.40 32.90 32.90 50,000 -0.35(-1.05%)
Jun 20, 2002 33.45 33.45 32.90 33.25 5,800 -0.15(-0.45%)
Jun 19, 2002 33.59 33.59 33.40 33.40 1,200 +0.00(+0.00%)
Jun 18, 2002 33.62 33.81 33.40 33.40 13,400 -0.12(-0.36%)
Jun 17, 2002 33.33 33.80 33.18 33.52 14,800 +0.27(+0.81%)
Jun 14, 2002 33.22 33.40 33.13 33.25 12,200 -0.96(-2.81%)
Jun 12, 2002 34.12 34.51 34.11 34.21 36,500 +0.26(+0.77%)
Jun 11, 2002 34.42 34.59 33.87 33.95 31,100 -0.34(-0.99%)
Jun 10, 2002 34.73 34.84 34.29 34.29 14,900 -0.53(-1.52%)
Jun 07, 2002 34.95 34.90 34.55 34.82 128,000 +32.48(+1388.03%)
May 27, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
May 24, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
May 23, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
May 22, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
May 21, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
May 20, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
May 17, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
May 16, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
May 15, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
May 14, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
May 13, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
May 10, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
May 09, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
May 08, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
May 07, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
May 06, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
May 03, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
May 02, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
May 01, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Apr 30, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Apr 29, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Apr 26, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Apr 25, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Apr 24, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Apr 23, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Apr 22, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Apr 19, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Apr 18, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Apr 17, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Apr 16, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Apr 15, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Apr 12, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Apr 11, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Apr 10, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Apr 09, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Apr 08, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Apr 05, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Apr 04, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Apr 03, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Apr 02, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Apr 01, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Mar 29, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Mar 28, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Mar 27, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Mar 26, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Mar 25, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Mar 22, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Mar 21, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Mar 20, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Mar 19, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Mar 18, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Mar 15, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Mar 14, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Mar 13, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Mar 12, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Mar 11, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Mar 08, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Mar 07, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Mar 06, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Mar 05, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Mar 04, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Mar 01, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Feb 28, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Feb 27, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Feb 26, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Feb 25, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Feb 22, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Feb 21, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Feb 20, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Feb 19, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Feb 18, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Feb 15, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Feb 14, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Feb 13, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Feb 12, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Feb 11, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Feb 08, 2002 2.350 2.350 2.250 2.340 32,600 +0.04(+1.74%)
Feb 07, 2002 2.290 2.300 2.280 2.300 6,100 +0.00(+0.00%)
Feb 06, 2002 2.300 2.300 2.300 2.300 11,300 -0.10(-4.17%)
Feb 05, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Feb 04, 2002 2.450 2.450 2.400 2.400 10,000 +0.05(+2.13%)
Feb 01, 2002 2.200 2.350 2.100 2.350 15,000 +0.10(+4.44%)
Jan 31, 2002 2.110 2.250 2.110 2.250 6,500 +0.10(+4.65%)
Jan 30, 2002 2.080 2.150 2.050 2.150 6,900 +0.05(+2.38%)
Jan 29, 2002 2.100 2.100 2.100 2.100 100 -0.09(-4.11%)
Jan 28, 2002 2.190 2.190 2.190 2.190 500 -0.01(-0.45%)
Jan 25, 2002 2.100 2.200 2.100 2.200 9,200 +0.10(+4.76%)
Jan 24, 2002 2.150 2.150 2.050 2.100 200,000 -0.01(-0.47%)
Jan 23, 2002 2.110 2.110 2.110 2.110 185,700 -0.04(-1.86%)
Jan 22, 2002 2.110 2.150 2.110 2.150 1,400 +0.06(+2.87%)
Jan 21, 2002 2.250 2.250 2.080 2.090 64,400 +0.00(+0.00%)
Jan 18, 2002 2.250 2.250 2.080 2.090 64,400 -0.18(-7.93%)
Jan 17, 2002 2.280 2.290 2.270 2.270 4,300 +0.01(+0.44%)
Jan 16, 2002 2.250 2.260 2.250 2.260 1,000 -0.09(-3.83%)
Jan 15, 2002 2.380 2.400 2.350 2.350 700 +0.07(+3.07%)
Jan 14, 2002 2.320 2.320 2.280 2.280 1,500 -0.07(-2.98%)
Jan 11, 2002 2.400 2.420 2.320 2.350 3,300 +0.00(+0.00%)
Jan 10, 2002 2.260 2.350 2.260 2.350 440,000 +0.08(+3.52%)
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.