Bank of Nova Scotia (NY: BNS )

64.35 USD +1.92 (+3.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2003 35.25 35.38 35.02 35.06 12,900 -0.11(-0.31%)
Mar 31, 2003 35.44 35.45 34.99 35.17 15,000 -0.39(-1.10%)
Mar 28, 2003 35.33 35.62 35.33 35.56 4,500 -0.32(-0.89%)
Mar 27, 2003 35.50 35.88 35.42 35.88 14,100 +0.42(+1.18%)
Mar 26, 2003 35.55 35.62 35.14 35.46 8,400 +0.02(+0.06%)
Mar 25, 2003 35.43 35.55 35.39 35.44 11,100 -0.08(-0.23%)
Mar 24, 2003 35.51 35.87 35.40 35.52 15,700 -0.09(-0.25%)
Mar 21, 2003 35.55 35.62 35.27 35.61 6,500 +0.16(+0.45%)
Mar 20, 2003 35.12 35.55 35.12 35.45 5,100 +0.27(+0.77%)
Mar 19, 2003 35.23 35.40 35.05 35.18 15,300 +0.05(+0.14%)
Mar 18, 2003 34.74 35.23 34.73 35.13 11,700 +0.53(+1.53%)
Mar 17, 2003 34.14 34.71 34.14 34.60 21,700 +0.27(+0.79%)
Mar 14, 2003 34.05 34.33 33.88 34.33 3,400 +0.18(+0.53%)
Mar 13, 2003 33.96 34.16 33.93 34.15 8,000 +0.27(+0.80%)
Mar 12, 2003 34.21 34.26 33.76 33.88 17,800 -0.53(-1.54%)
Mar 11, 2003 34.97 35.04 34.41 34.41 10,600 -0.56(-1.60%)
Mar 10, 2003 35.18 35.18 34.88 34.97 5,600 -0.15(-0.43%)
Mar 07, 2003 34.73 35.18 34.65 35.12 4,600 +0.28(+0.80%)
Mar 06, 2003 35.00 35.00 34.78 34.84 8,900 -0.24(-0.68%)
Mar 05, 2003 35.10 35.43 35.08 35.08 6,400 +0.08(+0.23%)
Mar 04, 2003 35.28 35.55 34.93 35.00 19,400 -0.30(-0.85%)
Mar 03, 2003 35.58 35.92 35.21 35.30 12,400 -0.43(-1.20%)
Feb 28, 2003 35.47 36.09 35.40 35.73 15,100 +0.29(+0.82%)
Feb 27, 2003 34.87 35.58 34.87 35.44 11,700 +0.82(+2.37%)
Feb 26, 2003 34.80 34.94 34.62 34.62 2,800 -0.30(-0.86%)
Feb 25, 2003 34.74 34.92 34.37 34.92 9,200 +0.18(+0.52%)
Feb 24, 2003 34.80 35.07 34.65 34.74 26,500 -0.09(-0.26%)
Feb 21, 2003 34.80 34.90 34.78 34.83 4,800 +0.13(+0.37%)
Feb 20, 2003 34.70 34.71 34.50 34.70 7,100 +0.36(+1.05%)
Feb 19, 2003 34.54 34.54 34.34 34.34 4,800 -0.21(-0.61%)
Feb 18, 2003 34.00 34.64 34.00 34.55 11,800 +1.20(+3.60%)
Feb 14, 2003 33.34 33.50 33.28 33.35 5,100 +0.04(+0.12%)
Feb 13, 2003 33.10 33.32 33.10 33.31 1,700 +0.29(+0.88%)
Feb 12, 2003 33.14 33.22 32.96 33.02 4,400 -0.08(-0.24%)
Feb 11, 2003 32.79 33.18 32.79 33.10 2,700 +0.35(+1.07%)
Feb 10, 2003 33.20 33.20 32.64 32.75 2,600 -0.44(-1.33%)
Feb 07, 2003 33.28 33.28 33.04 33.19 6,300 -0.01(-0.03%)
Feb 06, 2003 33.32 33.49 33.14 33.20 8,500 -0.24(-0.72%)
Feb 05, 2003 33.54 33.58 33.16 33.44 15,500 -0.12(-0.36%)
Feb 04, 2003 33.21 33.56 33.10 33.56 8,000 +0.14(+0.42%)
Feb 03, 2003 33.34 33.47 33.20 33.42 12,500 +0.04(+0.12%)
Jan 31, 2003 32.87 33.46 32.73 33.38 34,600 +0.42(+1.27%)
Jan 30, 2003 32.85 33.10 32.85 32.96 65,000 +0.13(+0.40%)
Jan 29, 2003 32.79 32.95 32.15 32.83 18,900 +0.08(+0.24%)
Jan 28, 2003 33.10 33.39 32.73 32.75 13,300 -0.22(-0.67%)
Jan 27, 2003 33.60 33.60 32.90 32.97 3,600 -0.61(-1.82%)
Jan 24, 2003 33.75 33.78 33.36 33.58 7,900 -0.23(-0.68%)
Jan 23, 2003 33.80 33.96 33.76 33.81 41,600 +0.42(+1.26%)
Jan 22, 2003 33.46 33.61 33.31 33.39 7,800 +0.02(+0.06%)
Jan 21, 2003 33.70 33.79 33.37 33.37 3,500 -0.37(-1.10%)
Jan 17, 2003 33.45 33.74 33.39 33.74 29,100 +0.08(+0.24%)
Jan 16, 2003 33.41 33.66 33.28 33.66 26,100 +0.38(+1.14%)
Jan 15, 2003 33.48 33.75 33.11 33.28 21,800 -0.14(-0.42%)
Jan 14, 2003 33.75 33.92 33.42 33.42 17,300 -0.35(-1.04%)
Jan 13, 2003 34.07 34.23 33.77 33.77 9,000 -0.24(-0.71%)
Jan 10, 2003 33.96 34.33 33.84 34.01 11,700 +0.06(+0.18%)
Jan 09, 2003 34.17 34.25 33.54 33.95 5,400 +0.10(+0.30%)
Jan 08, 2003 34.69 34.69 33.81 33.85 15,400 -0.79(-2.28%)
Jan 07, 2003 34.80 34.88 34.57 34.64 40,700 -0.13(-0.37%)
Jan 06, 2003 34.57 35.06 34.47 34.77 4,200 +0.58(+1.70%)
Jan 03, 2003 34.01 34.19 34.01 34.19 7,600 +0.11(+0.32%)
Jan 02, 2003 33.64 34.13 33.58 34.08 5,700 +0.58(+1.73%)
Dec 31, 2002 33.62 33.63 33.42 33.50 3,200 -0.07(-0.21%)
Dec 30, 2002 33.47 33.63 33.45 33.57 9,100 +0.02(+0.06%)
Dec 27, 2002 34.09 34.09 33.52 33.55 7,400 -1.00(-2.89%)
Dec 26, 2002 34.50 34.75 34.45 34.55 9,000 +0.17(+0.49%)
Dec 24, 2002 34.38 34.38 34.38 34.38 0 +0.00(+0.00%)
Dec 23, 2002 34.18 34.50 34.12 34.38 6,500 +0.39(+1.15%)
Dec 20, 2002 33.90 34.02 33.74 33.99 23,100 +0.24(+0.71%)
Dec 19, 2002 33.80 34.20 33.75 33.75 18,300 +0.10(+0.30%)
Dec 18, 2002 34.00 34.00 33.65 33.65 4,300 -0.20(-0.59%)
Dec 17, 2002 34.12 34.23 33.85 33.85 12,800 -0.21(-0.62%)
Dec 16, 2002 33.95 34.06 33.82 34.06 9,100 +0.29(+0.86%)
Dec 13, 2002 33.38 33.78 33.37 33.77 16,000 +0.07(+0.21%)
Dec 12, 2002 33.09 33.90 33.09 33.70 12,500 +0.75(+2.28%)
Dec 11, 2002 32.59 33.09 32.59 32.95 14,300 +0.46(+1.42%)
Dec 10, 2002 32.00 32.51 32.00 32.49 12,000 +0.59(+1.85%)
Dec 09, 2002 31.76 32.07 31.76 31.90 13,000 +0.42(+1.33%)
Dec 06, 2002 31.20 31.56 31.14 31.48 9,300 +0.13(+0.41%)
Dec 05, 2002 31.55 31.55 31.30 31.35 6,500 -0.26(-0.82%)
Dec 04, 2002 31.48 31.64 31.48 31.61 7,800 +0.07(+0.22%)
Dec 03, 2002 31.11 31.93 31.00 31.54 32,900 +0.18(+0.57%)
Dec 02, 2002 31.55 31.81 31.23 31.36 19,300 -0.21(-0.67%)
Nov 29, 2002 31.30 31.64 31.30 31.57 5,100 +0.40(+1.28%)
Nov 27, 2002 30.82 31.65 30.82 31.17 12,800 +0.46(+1.50%)
Nov 26, 2002 31.55 31.55 30.60 30.71 5,600 -0.73(-2.32%)
Nov 25, 2002 31.00 31.50 31.00 31.44 7,300 +0.63(+2.04%)
Nov 22, 2002 29.59 30.81 29.59 30.81 13,400 +1.02(+3.42%)
Nov 21, 2002 29.20 29.83 29.20 29.79 17,300 +0.83(+2.87%)
Nov 20, 2002 28.79 29.05 28.79 28.96 30,200 +0.28(+0.98%)
Nov 19, 2002 28.66 28.97 28.57 28.68 10,600 -0.22(-0.76%)
Nov 18, 2002 29.04 29.08 28.55 28.90 20,600 -0.08(-0.28%)
Nov 15, 2002 29.10 29.18 28.82 28.98 7,500 -0.32(-1.09%)
Nov 14, 2002 29.24 29.37 29.24 29.30 1,300 +0.22(+0.76%)
Nov 13, 2002 29.04 29.36 28.79 29.08 21,700 -0.02(-0.07%)
Nov 12, 2002 29.05 29.27 29.05 29.10 8,300 +0.07(+0.24%)
Nov 11, 2002 29.33 29.33 29.03 29.03 15,700 -0.33(-1.12%)
Nov 08, 2002 29.17 29.36 29.03 29.36 19,500 +0.03(+0.10%)
Nov 07, 2002 29.29 29.40 29.14 29.33 6,100 -0.11(-0.37%)
Nov 06, 2002 29.62 29.62 28.65 29.44 27,300 -0.35(-1.17%)
Nov 05, 2002 29.30 29.80 29.25 29.79 38,700 -0.97(-3.15%)
Nov 04, 2002 30.09 31.12 30.09 30.76 18,400 +0.85(+2.84%)
Nov 01, 2002 29.31 29.91 29.30 29.91 29,700 +0.41(+1.39%)
Oct 31, 2002 30.01 30.09 29.47 29.50 12,100 -0.52(-1.73%)
Oct 30, 2002 30.12 30.12 29.85 30.02 30,400 -0.31(-1.02%)
Oct 29, 2002 30.84 30.94 29.99 30.33 13,100 -1.07(-3.41%)
Oct 28, 2002 31.44 31.63 31.28 31.40 8,800 +0.48(+1.55%)
Oct 25, 2002 30.91 30.92 30.44 30.92 8,600 +0.17(+0.55%)
Oct 24, 2002 30.15 31.30 29.88 30.75 270,000 +0.80(+2.67%)
Oct 23, 2002 29.88 29.97 29.28 29.95 13,200 -0.04(-0.13%)
Oct 22, 2002 31.57 31.57 29.97 29.99 8,800 -1.76(-5.54%)
Oct 21, 2002 31.13 31.75 30.96 31.75 16,300 +0.69(+2.22%)
Oct 18, 2002 30.23 31.13 30.14 31.06 15,600 +0.64(+2.10%)
Oct 17, 2002 30.04 30.70 30.04 30.42 11,500 +0.89(+3.01%)
Oct 16, 2002 29.55 29.74 29.24 29.53 5,400 -0.33(-1.11%)
Oct 15, 2002 28.91 29.86 28.91 29.86 200,000 +1.86(+6.64%)
Oct 14, 2002 28.00 28.10 27.90 28.00 16,500 -0.07(-0.25%)
Oct 11, 2002 27.82 28.36 27.64 28.07 10,000 +0.59(+2.15%)
Oct 10, 2002 26.67 27.59 26.56 27.48 25,000 +0.88(+3.31%)
Oct 09, 2002 27.18 27.34 26.39 26.60 23,700 -1.12(-4.04%)
Oct 08, 2002 27.16 27.93 27.12 27.72 26,300 +0.71(+2.63%)
Oct 07, 2002 27.29 27.29 26.83 27.01 20,200 -0.23(-0.84%)
Oct 04, 2002 27.55 27.55 26.90 27.24 25,800 -0.15(-0.55%)
Oct 03, 2002 27.80 27.87 27.35 27.39 28,300 -0.67(-2.39%)
Oct 02, 2002 28.44 28.63 27.98 28.06 15,500 -0.62(-2.16%)
Oct 01, 2002 28.01 28.85 27.57 28.68 17,600 +0.52(+1.85%)
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%)
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.