Bank of Nova Scotia (NY: BNS )

64.65 USD +0.95 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 45.66 46.83 45.62 45.66 579,484 -0.80(-1.72%)
May 27, 2010 46.80 47.26 45.86 46.46 777,570 +0.23(+0.50%)
May 26, 2010 46.80 47.45 46.00 46.23 600 +0.04(+0.09%)
May 25, 2010 45.10 46.24 44.49 46.19 836,856 +0.00(+0.00%)
May 24, 2010 47.00 47.11 46.18 46.19 319,177 -0.58(-1.24%)
May 21, 2010 45.08 46.78 44.52 46.77 1,113,219 +1.09(+2.39%)
May 20, 2010 45.95 46.78 45.68 45.68 200 -2.53(-5.25%)
May 19, 2010 48.42 49.11 47.36 48.21 798,353 -0.71(-1.45%)
May 18, 2010 50.15 50.30 48.71 48.92 559,772 -0.46(-0.93%)
May 17, 2010 50.44 50.69 48.61 49.38 613,864 -1.16(-2.30%)
May 14, 2010 50.54 50.88 49.87 50.54 727,117 -0.84(-1.63%)
May 13, 2010 51.85 52.00 51.25 51.38 633,803 -0.19(-0.37%)
May 12, 2010 51.24 51.60 50.71 51.57 381,485 +0.97(+1.92%)
May 11, 2010 51.28 51.48 50.55 50.60 565,471 +0.39(+0.78%)
May 10, 2010 49.77 50.25 49.68 50.21 591,719 +2.05(+4.26%)
May 07, 2010 48.42 48.97 47.30 48.16 1,141,012 +0.18(+0.38%)
May 06, 2010 47.98 49.74 44.85 47.98 200 -2.03(-4.06%)
May 05, 2010 49.78 50.69 49.67 50.01 608,319 -1.11(-2.17%)
May 04, 2010 51.32 51.47 50.69 51.12 631,754 -1.07(-2.05%)
May 03, 2010 51.36 52.32 51.17 52.19 593,724 +1.28(+2.51%)
Apr 30, 2010 51.26 51.65 50.89 50.91 400,923 -0.43(-0.84%)
Apr 29, 2010 50.76 51.68 50.61 51.34 288,805 +0.99(+1.97%)
Apr 28, 2010 51.08 51.08 50.13 50.35 392,587 -0.07(-0.14%)
Apr 27, 2010 51.67 51.96 50.42 50.42 427,026 -1.59(-3.06%)
Apr 26, 2010 52.10 52.30 51.89 52.01 341,400 +0.11(+0.21%)
Apr 23, 2010 51.71 52.30 51.44 51.90 311,887 -0.01(-0.02%)
Apr 22, 2010 51.73 52.00 51.20 51.91 302,479 -0.12(-0.23%)
Apr 21, 2010 52.21 52.62 51.50 52.03 327,370 -0.05(-0.10%)
Apr 20, 2010 52.14 52.46 51.95 52.08 208,850 +0.78(+1.52%)
Apr 19, 2010 50.55 51.42 50.28 51.30 347,137 +0.22(+0.43%)
Apr 16, 2010 51.84 52.25 51.07 51.08 466,487 -0.84(-1.62%)
Apr 15, 2010 51.44 52.20 51.25 51.92 286,476 +0.32(+0.62%)
Apr 14, 2010 50.78 51.62 50.48 51.60 409,879 +1.27(+2.52%)
Apr 13, 2010 50.28 50.64 49.90 50.33 157,178 -0.09(-0.18%)
Apr 12, 2010 50.08 50.87 50.08 50.42 187,461 +0.08(+0.16%)
Apr 09, 2010 50.04 50.66 49.94 50.34 214,650 +0.25(+0.50%)
Apr 08, 2010 49.57 50.31 48.91 50.09 218,691 +0.30(+0.60%)
Apr 07, 2010 50.23 50.40 49.71 49.79 285,439 -0.65(-1.29%)
Apr 06, 2010 50.16 50.78 49.98 50.44 319,140 +0.13(+0.26%)
Apr 05, 2010 50.60 50.69 50.02 50.31 190,412 -0.05(-0.10%)
Apr 01, 2010 50.19 50.36 50.36 50.36 278,000 +0.34(+0.68%)
Mar 31, 2010 50.41 50.50 49.72 50.02 330,071 -0.20(-0.40%)
Mar 30, 2010 50.39 50.67 50.17 50.22 283,655 +0.19(+0.38%)
Mar 29, 2010 50.05 50.18 49.59 50.03 214,544 +0.41(+0.83%)
Mar 26, 2010 50.48 50.60 49.49 49.62 886,551 -0.97(-1.92%)
Mar 25, 2010 50.56 51.03 50.26 50.59 621,797 +0.55(+1.10%)
Mar 24, 2010 50.24 50.35 49.87 50.04 468,233 -0.44(-0.87%)
Mar 23, 2010 49.76 50.76 49.75 50.48 466,700 +0.69(+1.39%)
Mar 22, 2010 49.00 49.87 48.82 49.79 381,514 +0.23(+0.46%)
Mar 19, 2010 49.75 49.85 49.36 49.56 205,027 -0.03(-0.06%)
Mar 18, 2010 49.68 49.75 49.33 49.59 180,902 -0.10(-0.20%)
Mar 17, 2010 49.67 49.83 49.49 49.69 214,595 +0.22(+0.44%)
Mar 16, 2010 49.24 49.55 49.08 49.47 278,462 +0.46(+0.94%)
Mar 15, 2010 48.51 49.01 48.51 49.01 245,896 +0.46(+0.95%)
Mar 12, 2010 48.38 48.68 48.15 48.55 328,749 +0.60(+1.25%)
Mar 11, 2010 47.70 48.00 47.24 47.95 403,945 -0.01(-0.02%)
Mar 10, 2010 48.10 48.52 47.80 47.96 454,777 -0.20(-0.42%)
Mar 09, 2010 49.06 49.06 47.94 48.16 357,091 -0.54(-1.11%)
Mar 08, 2010 48.61 49.09 48.39 48.70 424,658 +0.30(+0.62%)
Mar 05, 2010 48.00 48.51 48.00 48.40 328,862 +0.77(+1.62%)
Mar 04, 2010 47.40 47.69 47.30 47.63 250,140 +0.38(+0.80%)
Mar 03, 2010 47.45 47.59 46.85 47.25 319,942 -0.01(-0.02%)
Mar 02, 2010 46.49 47.42 46.49 47.26 342,982 +1.00(+2.16%)
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.