Bank of Nova Scotia (NY: BNS )

63.12 USD -0.11 (-0.17%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 38.95 39.55 38.32 38.39 66,900 -0.96(-2.44%)
Nov 29, 2005 40.80 40.85 39.00 39.35 115,600 -0.87(-2.16%)
Nov 28, 2005 40.37 41.09 40.20 40.22 67,900 -0.06(-0.15%)
Nov 25, 2005 40.03 40.38 40.00 40.28 21,200 +0.88(+2.23%)
Nov 23, 2005 39.10 39.40 38.86 39.40 24,900 +0.35(+0.90%)
Nov 22, 2005 38.33 39.10 38.32 39.05 37,400 +0.82(+2.14%)
Nov 21, 2005 37.91 38.23 37.80 38.23 18,400 +0.58(+1.54%)
Nov 18, 2005 37.87 37.92 37.59 37.65 23,600 -0.14(-0.37%)
Nov 17, 2005 37.10 37.79 37.10 37.79 48,300 +0.75(+2.02%)
Nov 16, 2005 36.79 37.12 36.79 37.04 17,500 +0.15(+0.41%)
Nov 15, 2005 36.98 37.10 36.78 36.89 21,700 -0.12(-0.32%)
Nov 14, 2005 36.88 37.18 36.73 37.01 27,300 -0.12(-0.32%)
Nov 11, 2005 36.96 37.13 36.81 37.13 14,900 +0.08(+0.22%)
Nov 10, 2005 36.94 37.23 36.94 37.05 20,000 +0.15(+0.41%)
Nov 09, 2005 36.38 37.00 36.29 36.90 158,700 +0.35(+0.96%)
Nov 08, 2005 36.73 36.73 36.13 36.55 20,800 -0.19(-0.52%)
Nov 07, 2005 36.60 36.91 36.47 36.74 31,300 +0.07(+0.19%)
Nov 04, 2005 36.58 36.86 36.42 36.67 16,600 +0.06(+0.16%)
Nov 03, 2005 36.71 36.71 36.46 36.61 37,200 -0.15(-0.41%)
Nov 02, 2005 36.83 36.83 36.53 36.76 34,700 -0.08(-0.22%)
Nov 01, 2005 36.28 36.90 36.28 36.84 36,400 +0.46(+1.26%)
Oct 31, 2005 35.88 36.63 35.88 36.38 31,000 +0.42(+1.17%)
Oct 28, 2005 35.90 36.01 35.74 35.96 20,000 +0.10(+0.28%)
Oct 27, 2005 35.95 36.06 35.75 35.86 20,700 -0.07(-0.19%)
Oct 26, 2005 35.85 36.36 35.85 35.93 25,700 +0.23(+0.64%)
Oct 25, 2005 35.94 36.07 35.60 35.70 21,400 -0.08(-0.22%)
Oct 24, 2005 35.70 35.83 35.47 35.78 68,200 +0.23(+0.65%)
Oct 21, 2005 35.75 35.79 35.35 35.55 209,200 -0.29(-0.81%)
Oct 20, 2005 36.07 36.23 35.78 35.84 221,200 -0.29(-0.80%)
Oct 19, 2005 35.52 36.15 35.44 36.13 29,700 +0.58(+1.63%)
Oct 18, 2005 35.54 35.55 35.22 35.55 26,400 -0.10(-0.28%)
Oct 17, 2005 35.39 35.74 35.39 35.65 22,000 +0.18(+0.51%)
Oct 14, 2005 35.61 35.62 35.25 35.47 31,100 -0.24(-0.67%)
Oct 13, 2005 35.62 35.85 35.17 35.71 38,400 -0.16(-0.45%)
Oct 12, 2005 35.86 36.08 35.66 35.87 44,700 +0.16(+0.45%)
Oct 11, 2005 36.07 36.07 35.51 35.71 44,600 -0.34(-0.94%)
Oct 10, 2005 36.30 36.49 36.05 36.05 29,500 -0.06(-0.17%)
Oct 07, 2005 36.18 36.40 35.99 36.11 46,700 +0.11(+0.31%)
Oct 06, 2005 36.41 36.41 35.68 36.00 130,000 -0.34(-0.94%)
Oct 05, 2005 36.86 36.90 36.21 36.34 296,300 -0.63(-1.70%)
Oct 04, 2005 37.81 37.81 36.80 36.97 40,600 -0.80(-2.12%)
Oct 03, 2005 37.38 37.95 37.24 37.77 42,100 +0.37(+0.99%)
Sep 30, 2005 37.09 37.74 36.92 37.40 78,000 +0.24(+0.65%)
Sep 29, 2005 37.10 37.38 36.99 37.16 41,200 +0.08(+0.22%)
Sep 28, 2005 37.47 37.61 36.90 37.08 55,000 -0.25(-0.67%)
Sep 27, 2005 36.45 37.37 36.40 37.33 71,600 +0.79(+2.16%)
Sep 26, 2005 36.07 36.79 36.07 36.54 46,800 +0.26(+0.72%)
Sep 23, 2005 36.28 36.42 35.97 36.28 32,400 +0.08(+0.22%)
Sep 22, 2005 36.25 36.45 36.17 36.20 53,400 +0.02(+0.06%)
Sep 21, 2005 36.18 36.32 36.02 36.18 123,400 +0.09(+0.25%)
Sep 20, 2005 36.12 36.58 36.07 36.09 61,000 -0.05(-0.14%)
Sep 19, 2005 35.80 36.21 35.71 36.14 49,400 +0.38(+1.06%)
Sep 16, 2005 35.79 35.85 35.53 35.76 56,000 +0.08(+0.22%)
Sep 15, 2005 35.45 35.70 35.13 35.68 506,000 +0.08(+0.22%)
Sep 14, 2005 35.45 35.64 35.42 35.60 514,000 +0.13(+0.37%)
Sep 13, 2005 35.50 35.65 35.29 35.47 501,500 +0.19(+0.54%)
Sep 12, 2005 35.15 35.31 34.84 35.28 644,000 +0.01(+0.03%)
Sep 09, 2005 34.94 35.50 34.94 35.27 658,700 +0.58(+1.67%)
Sep 08, 2005 34.59 34.78 34.55 34.69 483,600 +0.18(+0.52%)
Sep 07, 2005 34.58 34.71 34.39 34.51 491,000 -0.05(-0.14%)
Sep 06, 2005 34.24 34.57 34.12 34.56 362,800 +0.19(+0.55%)
Sep 02, 2005 34.38 34.44 34.24 34.37 327,700 -0.39(-1.12%)
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.