Bank of Nova Scotia (NY: BNS )

64.95 USD +0.22 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 26.56 27.78 26.35 27.77 223,635 +0.66(+2.43%)
Nov 26, 2008 26.44 27.13 25.69 27.11 498,320 -0.02(-0.07%)
Nov 25, 2008 27.54 27.92 26.07 27.13 887,180 +0.69(+2.61%)
Nov 24, 2008 25.13 27.12 23.41 26.44 786,526 +2.12(+8.72%)
Nov 21, 2008 24.32 25.29 22.35 24.32 1,399,710 +0.41(+1.71%)
Nov 20, 2008 27.05 27.36 23.64 23.91 1,458,332 -4.20(-14.94%)
Nov 19, 2008 29.34 29.92 27.89 28.11 745,347 -2.08(-6.89%)
Nov 18, 2008 29.56 30.37 29.06 30.19 592,934 +0.62(+2.10%)
Nov 17, 2008 30.37 30.57 29.52 29.57 834,512 -0.96(-3.14%)
Nov 14, 2008 31.91 32.74 30.53 30.53 0 -1.95(-6.00%)
Nov 13, 2008 30.88 32.52 29.35 32.48 835,498 +2.32(+7.69%)
Nov 12, 2008 31.29 31.52 29.83 30.16 443,698 -1.78(-5.57%)
Nov 11, 2008 32.73 32.81 31.80 31.94 339,438 -0.91(-2.77%)
Nov 10, 2008 33.63 33.78 32.70 32.85 348,107 -0.13(-0.39%)
Nov 07, 2008 34.00 34.38 32.79 32.98 504,512 -0.36(-1.08%)
Nov 06, 2008 33.80 34.37 32.79 33.34 585,166 -0.50(-1.48%)
Nov 05, 2008 34.91 35.34 33.81 33.84 437,949 -1.30(-3.70%)
Nov 04, 2008 33.86 35.20 33.65 35.14 332,032 +2.03(+6.13%)
Nov 03, 2008 32.11 33.72 32.11 33.11 469,875 -0.43(-1.28%)
Oct 31, 2008 31.70 34.43 31.70 33.54 776,123 +0.07(+0.21%)
Oct 30, 2008 33.00 33.49 31.88 33.47 728,756 +1.84(+5.82%)
Oct 29, 2008 30.05 32.42 30.03 31.63 805,367 +1.42(+4.70%)
Oct 28, 2008 28.75 30.23 28.11 30.21 746,571 +1.83(+6.45%)
Oct 27, 2008 29.26 31.89 28.27 28.38 629,796 -2.00(-6.58%)
Oct 24, 2008 28.00 30.90 27.77 30.38 807,901 -1.08(-3.43%)
Oct 23, 2008 31.91 33.12 29.88 31.46 1,386,206 -1.47(-4.46%)
Oct 22, 2008 36.78 36.78 32.72 32.93 728,152 -3.34(-9.21%)
Oct 21, 2008 38.93 38.93 36.17 36.27 469,489 -2.09(-5.45%)
Oct 20, 2008 37.39 38.36 37.08 38.36 474,134 +1.33(+3.59%)
Oct 17, 2008 34.71 39.25 34.71 37.03 0 +0.43(+1.17%)
Oct 16, 2008 36.30 36.98 34.75 36.60 712,497 +0.01(+0.03%)
Oct 15, 2008 38.00 38.16 36.10 36.59 670,197 -1.71(-4.46%)
Oct 14, 2008 43.40 43.40 36.52 38.30 1,154,579 -2.19(-5.41%)
Oct 13, 2008 38.55 40.49 36.15 40.49 358,605 +6.05(+17.57%)
Oct 10, 2008 39.18 39.18 32.00 34.44 0 -1.51(-4.20%)
Oct 09, 2008 40.51 40.55 35.20 35.95 643,783 -4.55(-11.23%)
Oct 08, 2008 38.00 40.50 37.34 40.50 445,717 +1.36(+3.47%)
Oct 07, 2008 41.37 41.92 38.77 39.14 356,164 -3.40(-7.99%)
Oct 06, 2008 41.70 43.68 39.35 42.54 308,626 -1.01(-2.32%)
Oct 03, 2008 43.82 44.96 43.53 43.55 0 -0.72(-1.63%)
Oct 02, 2008 44.89 45.36 43.35 44.27 551,221 -1.48(-3.23%)
Oct 01, 2008 45.35 46.21 44.60 45.75 340,949 -0.29(-0.63%)
Sep 30, 2008 45.70 46.34 44.80 46.04 167,179 +1.09(+2.42%)
Sep 29, 2008 47.45 47.89 43.81 44.95 259,925 -3.03(-6.32%)
Sep 26, 2008 47.08 47.99 46.82 47.98 0 +0.27(+0.56%)
Sep 25, 2008 47.69 47.99 46.92 47.71 248,178 +0.21(+0.45%)
Sep 24, 2008 47.82 47.99 46.68 47.50 169,129 +0.14(+0.30%)
Sep 23, 2008 45.81 47.76 45.81 47.36 498,524 +0.81(+1.74%)
Sep 22, 2008 48.21 48.21 45.97 46.55 307,162 -0.87(-1.83%)
Sep 19, 2008 46.41 48.01 44.93 47.42 0 +3.48(+7.92%)
Sep 18, 2008 40.96 44.73 40.96 43.94 1,716,143 +3.47(+8.57%)
Sep 17, 2008 42.23 42.25 40.35 40.47 1,265,611 -2.24(-5.24%)
Sep 16, 2008 40.66 43.40 40.66 42.71 1,491,109 -0.62(-1.43%)
Sep 15, 2008 43.55 44.66 43.29 43.33 1,069,643 -1.60(-3.56%)
Sep 12, 2008 44.18 45.10 44.03 44.93 0 +0.35(+0.79%)
Sep 11, 2008 43.60 44.58 43.50 44.58 816,522 +0.12(+0.27%)
Sep 10, 2008 44.15 44.99 43.67 44.46 737,938 +0.75(+1.72%)
Sep 09, 2008 44.50 44.99 43.46 43.71 1,793,305 -0.69(-1.55%)
Sep 08, 2008 45.33 45.72 44.22 44.40 762,795 +0.07(+0.16%)
Sep 05, 2008 44.28 44.40 43.38 44.33 0 +0.03(+0.07%)
Sep 04, 2008 45.37 45.50 44.25 44.30 369,403 -1.33(-2.91%)
Sep 03, 2008 45.03 45.67 44.25 45.63 564,131 +0.65(+1.45%)
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.