Bank of Nova Scotia (NY: BNS )

66.09 USD +0.17 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 57.10 57.81 56.89 57.31 525,449 -0.07(-0.12%)
Sep 27, 2013 57.22 57.44 57.09 57.38 289,656 -0.54(-0.93%)
Sep 26, 2013 57.91 58.09 57.81 57.92 388,919 +0.12(+0.21%)
Sep 25, 2013 57.97 58.25 57.67 57.80 258,089 -0.14(-0.24%)
Sep 24, 2013 57.83 58.06 57.76 57.94 261,163 +0.10(+0.17%)
Sep 23, 2013 57.66 57.92 57.50 57.84 351,936 +0.27(+0.47%)
Sep 20, 2013 58.15 58.15 57.52 57.57 388,018 -0.48(-0.83%)
Sep 19, 2013 58.55 58.55 57.94 58.05 415,810 -0.37(-0.63%)
Sep 18, 2013 57.99 58.60 57.80 58.42 396,468 +0.37(+0.64%)
Sep 17, 2013 58.00 58.24 57.95 58.05 336,979 +0.13(+0.22%)
Sep 16, 2013 57.91 58.19 57.34 57.92 400,303 +0.58(+1.01%)
Sep 13, 2013 57.57 57.68 57.23 57.34 512,545 -0.22(-0.38%)
Sep 12, 2013 58.02 58.06 57.28 57.56 399,607 -0.61(-1.05%)
Sep 11, 2013 57.90 58.19 57.76 58.17 226,836 +0.18(+0.31%)
Sep 10, 2013 58.05 58.07 57.56 57.99 346,513 +0.20(+0.35%)
Sep 09, 2013 57.91 58.02 57.58 57.79 286,386 +0.12(+0.21%)
Sep 06, 2013 57.58 57.84 57.20 57.67 510,872 +0.76(+1.34%)
Sep 05, 2013 56.04 57.01 56.03 56.91 439,870 +1.10(+1.97%)
Sep 04, 2013 55.67 56.04 55.45 55.81 291,165 +0.18(+0.32%)
Sep 03, 2013 55.89 56.07 55.47 55.63 394,626 +0.13(+0.23%)
Aug 30, 2013 55.37 55.93 55.30 55.50 522,512 +0.17(+0.31%)
Aug 29, 2013 55.20 55.62 55.16 55.33 335,834 +0.22(+0.40%)
Aug 28, 2013 55.04 55.22 54.67 55.11 352,016 +0.05(+0.09%)
Aug 27, 2013 55.68 55.70 54.75 55.06 554,409 -0.84(-1.50%)
Aug 26, 2013 56.04 56.13 55.82 55.90 453,644 +0.03(+0.05%)
Aug 23, 2013 55.68 56.02 55.50 55.87 352,410 +0.26(+0.47%)
Aug 22, 2013 55.53 55.95 55.38 55.61 313,920 +0.00(+0.00%)
Aug 21, 2013 55.93 56.11 55.46 55.61 349,505 -0.57(-1.01%)
Aug 20, 2013 55.94 56.53 55.86 56.18 270,984 -0.01(-0.02%)
Aug 19, 2013 56.35 56.35 55.97 56.19 275,501 -0.20(-0.35%)
Aug 16, 2013 56.09 56.69 56.07 56.39 308,200 -0.02(-0.04%)
Aug 15, 2013 56.17 56.45 55.75 56.41 434,269 -0.05(-0.09%)
Aug 14, 2013 56.66 56.66 56.23 56.46 314,128 -0.06(-0.11%)
Aug 13, 2013 56.12 56.58 56.03 56.52 313,456 +0.30(+0.53%)
Aug 12, 2013 56.20 56.47 56.03 56.22 1,419,091 -0.25(-0.44%)
Aug 09, 2013 56.12 56.57 56.02 56.47 503,998 +0.25(+0.44%)
Aug 08, 2013 55.41 56.40 55.40 56.22 391,645 +0.90(+1.63%)
Aug 07, 2013 55.29 55.54 55.19 55.32 361,852 -0.34(-0.61%)
Aug 06, 2013 56.13 56.17 55.43 55.66 362,589 -0.43(-0.77%)
Aug 05, 2013 56.00 56.26 55.91 56.09 203,775 -0.02(-0.04%)
Aug 02, 2013 55.82 56.42 55.70 56.11 416,556 +0.04(+0.07%)
Aug 01, 2013 56.59 56.75 55.77 56.07 651,992 -0.33(-0.59%)
Jul 31, 2013 57.27 57.29 56.33 56.40 538,290 -0.63(-1.10%)
Jul 30, 2013 57.29 57.48 56.90 57.03 571,975 -0.21(-0.37%)
Jul 29, 2013 56.66 57.41 56.58 57.24 513,333 +0.41(+0.72%)
Jul 26, 2013 56.56 56.83 56.47 56.83 366,379 +0.06(+0.11%)
Jul 25, 2013 56.55 56.84 56.50 56.77 393,208 +0.23(+0.41%)
Jul 24, 2013 56.90 56.90 56.39 56.54 388,808 -0.14(-0.25%)
Jul 23, 2013 57.07 57.20 56.62 56.68 567,214 -0.27(-0.47%)
Jul 22, 2013 57.08 56.98 56.73 56.95 785,788 +0.01(+0.02%)
Jul 19, 2013 56.64 57.07 56.63 56.94 645,438 +0.28(+0.49%)
Jul 18, 2013 55.88 56.71 55.88 56.66 834,052 +0.97(+1.74%)
Jul 17, 2013 55.21 55.88 55.07 55.69 1,182,382 +0.60(+1.09%)
Jul 16, 2013 55.16 55.16 54.85 55.09 701,466 +0.14(+0.25%)
Jul 15, 2013 55.06 55.24 54.89 54.95 866,736 +0.06(+0.11%)
Jul 12, 2013 54.98 55.15 54.63 54.89 1,127,562 +0.08(+0.15%)
Jul 11, 2013 53.79 54.84 53.62 54.81 1,454,419 +1.79(+3.38%)
Jul 10, 2013 53.20 53.35 52.80 53.02 670,472 -0.04(-0.08%)
Jul 09, 2013 52.97 53.08 52.59 53.06 388,530 +0.43(+0.82%)
Jul 08, 2013 52.71 52.98 52.41 52.63 453,339 +0.13(+0.25%)
Jul 05, 2013 52.77 52.80 52.05 52.50 1,252,261 -0.09(-0.17%)
Jul 03, 2013 52.96 53.00 52.43 52.59 373,711 -0.44(-0.83%)
Jul 02, 2013 53.14 53.39 52.87 53.03 1,112,280 -0.26(-0.49%)
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.