Bank of Nova Scotia (NY: BNS )

64.73 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 45.58 45.82 45.25 45.48 79,800 -0.17(-0.37%)
Nov 29, 2006 46.40 46.40 45.56 45.65 74,300 -0.77(-1.66%)
Nov 28, 2006 46.02 46.51 45.91 46.42 46,500 +0.20(+0.43%)
Nov 27, 2006 46.33 46.41 45.57 46.22 62,900 -0.09(-0.19%)
Nov 24, 2006 46.30 46.51 46.21 46.31 21,000 +0.34(+0.74%)
Nov 22, 2006 45.98 46.28 45.81 45.97 26,200 +0.21(+0.46%)
Nov 21, 2006 45.59 46.07 45.31 45.76 28,000 +0.14(+0.31%)
Nov 20, 2006 45.68 45.78 45.35 45.62 33,600 -0.03(-0.07%)
Nov 17, 2006 46.11 46.11 45.40 45.65 35,100 -0.45(-0.98%)
Nov 16, 2006 46.37 46.88 45.95 46.10 34,900 -0.04(-0.09%)
Nov 15, 2006 45.75 46.14 45.52 46.14 41,500 +0.48(+1.05%)
Nov 14, 2006 45.64 45.92 45.57 45.66 28,200 +0.10(+0.22%)
Nov 13, 2006 45.04 45.65 44.97 45.56 33,700 +0.42(+0.93%)
Nov 10, 2006 45.27 45.34 45.00 45.14 22,600 -0.13(-0.29%)
Nov 09, 2006 45.14 45.49 44.77 45.27 42,800 +0.06(+0.13%)
Nov 08, 2006 44.77 45.22 44.75 45.21 35,000 +0.40(+0.89%)
Nov 07, 2006 45.44 45.63 44.73 44.81 34,700 -0.63(-1.39%)
Nov 06, 2006 45.15 45.59 44.94 45.44 17,600 +0.26(+0.58%)
Nov 03, 2006 45.56 45.56 44.62 45.18 42,100 +0.18(+0.40%)
Nov 02, 2006 44.26 45.32 44.26 45.00 55,100 +0.91(+2.06%)
Nov 01, 2006 43.80 44.29 43.20 44.09 42,800 +0.18(+0.41%)
Oct 31, 2006 43.65 44.10 43.65 43.91 50,300 +0.38(+0.87%)
Oct 30, 2006 43.20 43.67 43.00 43.53 21,500 +0.24(+0.55%)
Oct 27, 2006 43.64 43.82 43.21 43.29 31,800 -0.31(-0.71%)
Oct 26, 2006 43.46 43.77 43.37 43.60 114,700 +0.19(+0.44%)
Oct 25, 2006 43.20 43.49 42.96 43.41 24,300 +0.14(+0.32%)
Oct 24, 2006 42.99 43.27 42.73 43.27 51,000 +0.26(+0.60%)
Oct 23, 2006 42.49 43.10 42.49 43.01 75,000 +0.48(+1.13%)
Oct 20, 2006 42.44 42.61 42.39 42.53 38,100 +0.36(+0.85%)
Oct 19, 2006 41.63 42.22 41.53 42.17 24,500 +0.58(+1.39%)
Oct 18, 2006 41.61 41.82 41.39 41.59 14,800 +0.07(+0.17%)
Oct 17, 2006 42.06 42.06 41.46 41.52 27,100 -0.54(-1.28%)
Oct 16, 2006 42.00 42.13 41.68 42.06 31,800 +0.13(+0.31%)
Oct 13, 2006 41.50 41.96 41.35 41.93 37,100 +0.22(+0.53%)
Oct 12, 2006 41.67 41.79 41.45 41.71 47,000 +0.04(+0.10%)
Oct 11, 2006 42.30 42.30 41.41 41.67 31,500 -0.69(-1.63%)
Oct 10, 2006 43.07 43.07 42.23 42.36 65,100 -0.74(-1.72%)
Oct 09, 2006 42.82 43.14 42.77 43.10 8,000 +0.30(+0.70%)
Oct 06, 2006 43.16 43.16 42.69 42.80 35,600 -0.32(-0.74%)
Oct 05, 2006 43.45 43.45 43.01 43.12 52,000 -0.36(-0.83%)
Oct 04, 2006 42.93 43.48 42.93 43.48 30,600 +0.23(+0.53%)
Oct 03, 2006 43.55 43.59 43.15 43.25 40,800 -0.46(-1.05%)
Oct 02, 2006 43.05 43.74 42.98 43.71 32,400 +0.64(+1.49%)
Sep 29, 2006 43.40 43.40 42.98 43.07 46,400 -0.80(-1.82%)
Sep 28, 2006 43.80 43.96 43.59 43.87 28,900 +0.29(+0.67%)
Sep 27, 2006 43.35 43.58 43.10 43.58 33,300 +0.23(+0.53%)
Sep 26, 2006 43.61 43.67 43.21 43.35 30,000 -0.17(-0.39%)
Sep 25, 2006 42.99 43.66 42.97 43.52 42,700 +0.59(+1.37%)
Sep 22, 2006 43.08 43.15 42.77 42.93 20,400 +0.06(+0.14%)
Sep 21, 2006 42.80 43.15 42.69 42.87 37,300 +0.07(+0.16%)
Sep 20, 2006 42.70 43.27 42.70 42.80 205,900 +0.12(+0.28%)
Sep 19, 2006 42.60 42.68 42.22 42.68 38,100 -0.17(-0.40%)
Sep 18, 2006 42.63 42.85 42.23 42.85 55,800 +0.69(+1.64%)
Sep 15, 2006 41.85 42.40 41.83 42.16 34,100 +0.36(+0.86%)
Sep 14, 2006 41.99 42.14 41.71 41.80 33,700 -0.05(-0.12%)
Sep 13, 2006 41.78 41.85 41.37 41.85 45,000 +0.05(+0.12%)
Sep 12, 2006 41.80 42.15 41.72 41.80 57,300 +0.25(+0.60%)
Sep 11, 2006 41.43 41.78 41.30 41.55 41,200 +0.11(+0.27%)
Sep 08, 2006 41.37 41.59 41.32 41.44 38,800 -0.30(-0.72%)
Sep 07, 2006 42.00 42.00 41.34 41.74 451,200 -0.51(-1.21%)
Sep 06, 2006 42.57 42.58 42.15 42.25 55,100 -0.35(-0.82%)
Sep 05, 2006 42.69 42.75 42.50 42.60 34,000 -0.34(-0.79%)
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.