Bank of Nova Scotia (NY: BNS )

62.41 USD +0.57 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 49.63 49.72 49.46 49.46 12,000 +0.27(+0.55%)
Nov 26, 2003 49.41 49.48 48.88 49.19 13,400 -0.08(-0.16%)
Nov 25, 2003 49.52 49.52 49.14 49.27 5,800 +0.00(+0.00%)
Nov 24, 2003 49.55 49.62 48.95 49.27 9,800 -0.37(-0.75%)
Nov 21, 2003 49.55 49.77 49.55 49.64 5,400 -0.11(-0.22%)
Nov 20, 2003 49.63 50.09 49.63 49.75 16,200 +0.10(+0.20%)
Nov 19, 2003 49.59 50.21 49.63 49.65 30,200 +0.06(+0.12%)
Nov 18, 2003 49.19 49.72 49.15 49.59 14,900 +0.76(+1.56%)
Nov 17, 2003 49.03 49.04 48.68 48.83 13,200 -0.27(-0.55%)
Nov 14, 2003 49.32 49.32 48.91 49.10 12,500 -0.02(-0.04%)
Nov 13, 2003 49.55 49.55 49.12 49.12 11,400 -0.35(-0.71%)
Nov 12, 2003 49.77 49.80 49.39 49.47 14,900 -0.01(-0.02%)
Nov 11, 2003 49.55 49.51 49.33 49.48 4,500 -0.23(-0.46%)
Nov 10, 2003 50.07 50.07 49.57 49.71 23,300 -0.04(-0.08%)
Nov 07, 2003 49.60 49.82 49.60 49.75 26,300 +0.48(+0.97%)
Nov 06, 2003 49.51 49.56 49.27 49.27 7,800 -0.49(-0.98%)
Nov 05, 2003 49.79 49.96 49.54 49.76 21,600 +0.07(+0.14%)
Nov 04, 2003 49.46 49.75 49.46 49.69 8,000 +0.22(+0.44%)
Nov 03, 2003 49.64 49.64 49.47 49.47 10,000 -0.22(-0.44%)
Oct 31, 2003 49.88 49.88 49.42 49.69 19,400 -0.39(-0.78%)
Oct 30, 2003 50.08 50.08 50.08 50.08 14,100 -0.46(-0.91%)
Oct 29, 2003 50.49 50.64 50.36 50.54 9,700 -0.02(-0.04%)
Oct 28, 2003 50.28 50.56 50.28 50.56 6,500 +0.46(+0.92%)
Oct 27, 2003 49.91 50.23 49.91 50.10 6,600 +0.15(+0.30%)
Oct 24, 2003 50.21 50.21 49.81 49.95 6,400 -0.26(-0.52%)
Oct 23, 2003 50.35 50.37 50.13 50.21 17,500 -0.35(-0.69%)
Oct 22, 2003 50.42 50.56 50.16 50.56 15,100 +0.26(+0.52%)
Oct 21, 2003 49.75 50.23 49.75 50.30 10,500 +0.27(+0.54%)
Oct 20, 2003 50.13 50.21 49.65 50.03 13,100 -0.01(-0.02%)
Oct 17, 2003 50.06 50.06 49.90 50.04 5,000 -0.11(-0.22%)
Oct 16, 2003 50.32 50.49 50.32 50.15 20,000 -0.16(-0.32%)
Oct 15, 2003 49.39 50.83 49.39 50.31 30,000 +0.86(+1.74%)
Oct 14, 2003 48.55 49.45 48.92 49.45 13,800 +0.90(+1.85%)
Oct 13, 2003 48.25 48.55 48.25 48.55 1,800 +0.30(+0.62%)
Oct 10, 2003 47.97 48.25 47.97 48.25 2,500 +0.89(+1.88%)
Oct 09, 2003 47.65 47.66 47.24 47.36 9,300 -0.42(-0.88%)
Oct 08, 2003 47.81 47.84 47.78 47.78 14,700 -0.25(-0.52%)
Oct 07, 2003 47.56 48.21 47.52 48.03 38,000 +0.97(+2.06%)
Oct 06, 2003 46.81 47.12 46.81 47.06 5,400 +0.21(+0.45%)
Oct 03, 2003 47.37 47.37 46.80 46.85 22,700 -0.70(-1.47%)
Oct 02, 2003 47.67 47.69 47.50 47.55 17,400 +0.04(+0.08%)
Oct 01, 2003 46.90 47.74 46.90 47.51 7,500 +0.86(+1.84%)
Sep 30, 2003 46.53 46.76 46.35 46.65 16,800 +0.15(+0.32%)
Sep 29, 2003 46.05 46.50 45.92 46.50 6,400 +0.22(+0.48%)
Sep 26, 2003 46.31 46.31 46.15 46.28 7,000 -0.32(-0.69%)
Sep 25, 2003 46.61 46.61 46.61 46.60 4,900 -0.16(-0.34%)
Sep 24, 2003 46.60 46.87 46.60 46.76 9,500 +0.27(+0.58%)
Sep 23, 2003 46.33 46.51 46.27 46.49 4,500 -0.13(-0.28%)
Sep 22, 2003 46.56 46.62 46.56 46.62 4,900 -0.05(-0.11%)
Sep 19, 2003 46.53 46.67 46.53 46.67 6,100 +0.57(+1.24%)
Sep 18, 2003 45.81 46.04 45.81 46.10 14,200 +0.54(+1.19%)
Sep 17, 2003 45.34 45.58 45.34 45.56 14,700 +0.21(+0.46%)
Sep 16, 2003 45.10 45.35 44.92 45.35 2,400 +0.25(+0.55%)
Sep 15, 2003 45.23 45.23 44.97 45.10 5,900 -0.12(-0.27%)
Sep 12, 2003 44.91 45.25 44.91 45.22 7,400 +0.41(+0.91%)
Sep 11, 2003 44.56 44.87 44.56 44.81 4,800 -0.06(-0.13%)
Sep 10, 2003 44.37 44.91 44.37 44.87 7,300 +0.52(+1.17%)
Sep 09, 2003 44.49 44.49 44.24 44.35 7,300 -0.04(-0.09%)
Sep 08, 2003 44.75 44.75 44.39 44.39 4,200 -0.50(-1.11%)
Sep 05, 2003 44.68 44.89 44.57 44.89 4,400 +0.15(+0.34%)
Sep 04, 2003 44.95 44.95 44.65 44.74 2,200 +0.02(+0.04%)
Sep 03, 2003 44.96 45.15 44.60 44.72 48,200 +0.12(+0.27%)
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.