Bank of Nova Scotia (NY: BNS )

62.44 USD -0.79 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 66.52 66.97 66.40 66.60 455,639 -0.79(-1.17%)
Jun 27, 2014 66.88 67.41 66.81 67.39 463,076 +0.60(+0.90%)
Jun 26, 2014 66.31 66.89 66.22 66.79 364,673 +0.64(+0.97%)
Jun 25, 2014 66.42 66.58 66.04 66.15 246,632 -0.12(-0.18%)
Jun 24, 2014 66.44 66.70 66.17 66.27 308,229 -0.15(-0.23%)
Jun 23, 2014 65.92 66.53 65.69 66.42 285,338 +0.42(+0.64%)
Jun 20, 2014 65.84 66.00 65.67 66.00 322,768 +0.67(+1.03%)
Jun 19, 2014 65.82 65.82 65.11 65.33 320,847 -0.32(-0.49%)
Jun 18, 2014 65.40 65.69 65.18 65.65 401,065 +0.29(+0.44%)
Jun 17, 2014 65.59 65.71 65.31 65.36 230,816 -0.20(-0.31%)
Jun 16, 2014 64.92 65.84 64.91 65.56 316,131 +0.60(+0.92%)
Jun 13, 2014 64.82 65.30 64.69 64.96 224,224 +0.07(+0.11%)
Jun 12, 2014 64.99 64.99 64.43 64.89 257,593 -0.04(-0.06%)
Jun 11, 2014 64.95 65.11 64.83 64.93 209,373 -0.02(-0.03%)
Jun 10, 2014 64.84 65.02 64.72 64.95 161,599 +0.48(+0.74%)
Jun 06, 2014 64.18 64.53 64.14 64.47 216,658 +0.26(+0.40%)
Jun 05, 2014 64.30 64.54 63.97 64.21 346,606 -0.19(-0.30%)
Jun 04, 2014 64.14 64.56 63.67 64.40 336,612 +0.04(+0.06%)
Jun 03, 2014 63.87 64.69 63.77 64.36 312,866 +0.36(+0.56%)
Jun 02, 2014 63.92 64.13 63.63 64.00 306,347 -0.20(-0.31%)
May 30, 2014 63.72 64.42 63.62 64.20 460,661 +0.37(+0.58%)
May 29, 2014 63.54 63.83 63.35 63.83 383,090 +0.56(+0.89%)
May 28, 2014 63.34 63.50 62.97 63.27 209,393 -0.06(-0.09%)
May 27, 2014 63.56 63.72 62.99 63.33 367,281 +0.82(+1.31%)
May 23, 2014 62.60 62.51 62.51 62.51 253,100 +0.08(+0.14%)
May 22, 2014 62.03 62.56 61.92 62.43 174,482 +0.53(+0.85%)
May 21, 2014 61.69 62.06 61.65 61.90 215,896 +0.22(+0.36%)
May 20, 2014 61.56 61.92 61.35 61.68 245,821 -0.21(-0.34%)
May 19, 2014 61.68 62.03 61.50 61.89 155,166 +0.16(+0.26%)
May 16, 2014 62.14 62.19 61.51 61.73 213,836 -0.29(-0.47%)
May 15, 2014 61.82 62.44 61.62 62.02 509,344 +0.52(+0.85%)
May 14, 2014 61.46 61.53 61.21 61.50 199,987 +0.12(+0.20%)
May 13, 2014 61.46 61.46 61.17 61.38 206,330 -0.05(-0.08%)
May 12, 2014 61.42 61.45 61.21 61.43 200,480 +0.16(+0.26%)
May 09, 2014 61.26 61.38 61.10 61.27 137,917 -0.38(-0.62%)
May 08, 2014 61.34 61.74 61.34 61.65 199,024 +0.57(+0.93%)
May 07, 2014 60.98 61.27 60.75 61.08 256,481 +0.01(+0.02%)
May 06, 2014 60.97 61.10 60.73 61.07 238,196 +0.34(+0.56%)
May 05, 2014 60.80 60.95 60.45 60.73 227,798 -0.19(-0.31%)
May 02, 2014 60.61 61.10 60.61 60.92 265,563 +0.16(+0.26%)
May 01, 2014 60.71 60.97 60.52 60.76 231,079 -0.02(-0.03%)
Apr 30, 2014 60.15 60.95 60.13 60.78 297,623 +0.55(+0.91%)
Apr 29, 2014 59.83 60.29 59.80 60.23 215,013 +0.72(+1.21%)
Apr 28, 2014 59.51 59.55 59.11 59.51 187,837 +0.21(+0.35%)
Apr 25, 2014 59.33 59.51 58.94 59.30 267,751 -0.15(-0.25%)
Apr 24, 2014 59.37 59.53 59.27 59.45 155,928 +0.19(+0.32%)
Apr 23, 2014 59.33 59.44 59.07 59.26 171,325 -0.09(-0.15%)
Apr 22, 2014 59.59 59.61 59.14 59.35 157,843 -0.05(-0.08%)
Apr 21, 2014 59.39 59.54 59.25 59.40 171,106 -0.02(-0.03%)
Apr 17, 2014 59.19 59.42 59.42 59.42 154,100 +0.30(+0.51%)
Apr 16, 2014 58.94 59.21 58.79 59.12 209,272 +0.24(+0.41%)
Apr 15, 2014 58.46 58.93 58.42 58.88 209,659 +0.14(+0.24%)
Apr 14, 2014 58.66 58.81 58.39 58.74 163,769 +0.23(+0.39%)
Apr 11, 2014 58.55 58.79 58.38 58.51 214,372 -0.24(-0.41%)
Apr 10, 2014 59.41 59.43 58.71 58.75 273,144 -0.93(-1.56%)
Apr 09, 2014 59.31 59.74 59.31 59.68 210,493 +0.28(+0.47%)
Apr 08, 2014 59.09 59.53 58.93 59.40 335,249 +0.53(+0.90%)
Apr 07, 2014 58.84 58.98 58.70 58.87 371,035 -0.22(-0.37%)
Apr 04, 2014 59.16 59.27 58.93 59.09 384,861 +0.33(+0.56%)
Apr 03, 2014 58.88 58.95 58.57 58.76 173,428 -0.01(-0.02%)
Apr 02, 2014 58.64 58.92 58.46 58.77 452,819 +0.09(+0.15%)
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.