Skip to main content

Bank of Nova Scotia (NY: BNS )

51.78 +0.62 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 23.41 23.66 23.39 23.58 1,325,998 +0.32(+1.38%)
Jan 28, 2011 23.69 23.80 23.25 23.26 1,629,868 -0.50(-2.12%)
Jan 27, 2011 23.51 23.89 23.51 23.76 866,352 +0.24(+1.03%)
Jan 26, 2011 23.50 23.61 23.35 23.52 763,230 +0.06(+0.27%)
Jan 25, 2011 23.37 23.48 23.19 23.46 741,270 +0.03(+0.14%)
Jan 24, 2011 23.40 23.44 23.16 23.43 558,245 +0.09(+0.39%)
Jan 21, 2011 23.60 23.65 23.21 23.33 776,669 -0.09(-0.39%)
Jan 20, 2011 23.38 23.52 23.27 23.43 855,474 -0.18(-0.78%)
Jan 19, 2011 23.83 23.87 23.54 23.61 520,675 -0.20(-0.86%)
Jan 18, 2011 23.90 23.99 23.76 23.81 641,235 -0.07(-0.30%)
Jan 14, 2011 23.48 23.92 23.41 23.88 947,104 +0.32(+1.36%)
Jan 13, 2011 23.83 23.83 23.52 23.56 593,848 -0.23(-0.98%)
Jan 12, 2011 23.92 23.94 23.78 23.80 529,887 +0.05(+0.23%)
Jan 11, 2011 23.64 23.78 23.58 23.74 721,324 +0.31(+1.32%)
Jan 10, 2011 23.52 23.53 23.26 23.43 700,447 -0.18(-0.76%)
Jan 07, 2011 23.45 23.68 23.41 23.61 945,177 +0.30(+1.30%)
Jan 06, 2011 23.53 23.55 23.12 23.31 842,794 -0.12(-0.52%)
Jan 05, 2011 23.49 23.53 23.36 23.43 709,097 -0.02(-0.11%)
Jan 04, 2011 23.93 23.95 23.33 23.45 1,336,382 -0.52(-2.19%)
Jan 03, 2011 24.10 24.12 23.92 23.98 505,983 +0.15(+0.65%)
Dec 31, 2010 23.78 23.93 23.67 23.83 630,417 +0.06(+0.26%)
Dec 30, 2010 23.66 23.90 23.57 23.76 1,482,641 -0.03(-0.12%)
Dec 29, 2010 23.57 23.83 23.57 23.79 744,755 +0.48(+2.06%)
Dec 28, 2010 23.34 23.45 23.26 23.31 347,868 +0.01(+0.05%)
Dec 27, 2010 23.24 23.35 23.13 23.30 301,063 -0.09(-0.37%)
Dec 23, 2010 23.12 23.40 23.06 23.39 657,033 +0.31(+1.34%)
Dec 22, 2010 22.82 23.10 22.79 23.08 836,608 +0.28(+1.23%)
Dec 21, 2010 22.83 22.87 22.75 22.80 1,252,926 -0.02(-0.07%)
Dec 20, 2010 23.00 23.04 22.78 22.81 733,062 -0.28(-1.22%)
Dec 17, 2010 23.14 23.20 22.89 23.09 1,131,874 -0.20(-0.85%)
Dec 16, 2010 23.47 23.49 23.19 23.29 895,607 -0.16(-0.67%)
Dec 15, 2010 23.17 23.59 23.17 23.45 1,002,400 +0.18(+0.76%)
Dec 14, 2010 23.14 23.38 23.11 23.27 642,483 +0.10(+0.43%)
Dec 13, 2010 23.08 23.35 23.04 23.17 899,603 +0.23(+0.99%)
Dec 10, 2010 22.64 22.99 22.64 22.95 726,064 +0.31(+1.37%)
Dec 09, 2010 22.71 22.78 22.54 22.64 1,070,812 +0.00(+0.02%)
Dec 08, 2010 22.52 22.66 22.44 22.63 895,278 +0.10(+0.46%)
Dec 07, 2010 23.19 23.19 22.35 22.53 3,403,662 -0.55(-2.36%)
Dec 06, 2010 22.81 23.14 22.77 23.07 1,629,650 +0.14(+0.63%)
Dec 03, 2010 22.29 22.95 22.27 22.93 1,436,903 +0.71(+3.22%)
Dec 02, 2010 22.11 22.28 22.10 22.21 946,301 +0.21(+0.98%)
Dec 01, 2010 21.88 22.04 21.75 22.00 817,295 +0.55(+2.54%)
Nov 30, 2010 21.43 21.69 21.40 21.45 748,414 -0.24(-1.10%)
Nov 29, 2010 21.70 21.78 21.42 21.69 815,929 -0.10(-0.45%)
Nov 26, 2010 21.66 21.83 21.60 21.79 395,138 -0.10(-0.43%)
Nov 24, 2010 21.85 21.89 21.89 21.89 724,079 +0.40(+1.88%)
Nov 23, 2010 21.80 21.83 21.38 21.48 1,323,115 -0.56(-2.53%)
Nov 22, 2010 22.09 22.19 21.86 22.04 979,719 -0.15(-0.67%)
Nov 19, 2010 21.75 22.21 21.75 22.19 799,079 +0.37(+1.70%)
Nov 18, 2010 21.66 21.97 21.63 21.82 685,964 +0.43(+2.03%)
Nov 17, 2010 21.19 21.46 21.08 21.38 837,678 +0.19(+0.90%)
Nov 16, 2010 21.36 21.38 21.02 21.19 1,512,119 -0.47(-2.19%)
Nov 15, 2010 21.86 21.92 21.59 21.67 871,304 -0.02(-0.10%)
Nov 12, 2010 22.01 22.05 21.48 21.69 1,231,737 -0.49(-2.20%)
Nov 11, 2010 22.33 22.36 22.05 22.18 545,492 -0.28(-1.23%)
Nov 10, 2010 22.46 22.52 22.15 22.45 774,783 +0.06(+0.26%)
Nov 09, 2010 22.63 22.66 22.30 22.40 704,110 -0.06(-0.28%)
Nov 08, 2010 22.43 22.53 22.38 22.46 518,101 -0.07(-0.31%)
Nov 05, 2010 22.54 22.62 22.47 22.53 822,411 +0.02(+0.07%)
Nov 04, 2010 22.54 22.61 22.39 22.51 756,884 +0.24(+1.06%)
Nov 03, 2010 22.31 22.34 21.93 22.28 854,141 -0.01(-0.04%)
Nov 02, 2010 22.32 22.38 22.21 22.28 704,487 +0.17(+0.75%)
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.