Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of Nova Scotia (NY: BNS )

46.78 +0.48 (+1.05%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 8.154 8.209 8.104 8.167 164,663 +0.01(+0.16%)
May 29, 2003 8.043 8.186 8.043 8.154 55,586 +0.11(+1.33%)
May 28, 2003 8.085 8.099 7.986 8.047 58,208 -0.08(-0.99%)
May 27, 2003 8.093 8.211 8.082 8.127 145,784 -0.01(-0.12%)
May 23, 2003 8.076 8.167 8.076 8.137 50,342 -0.02(-0.28%)
May 22, 2003 8.194 8.232 8.143 8.160 80,758 -0.11(-1.38%)
May 21, 2003 8.329 8.352 8.232 8.274 95,966 -0.07(-0.87%)
May 20, 2003 8.291 8.387 8.249 8.347 82,331 +0.14(+1.77%)
May 19, 2003 8.202 8.219 8.190 8.202 40,903 -0.01(-0.16%)
May 16, 2003 8.125 8.238 8.120 8.215 80,758 +0.12(+1.46%)
May 15, 2003 8.125 8.125 8.076 8.097 121,661 -0.03(-0.42%)
May 14, 2003 8.028 8.133 7.990 8.131 44,049 +0.11(+1.35%)
May 13, 2003 7.958 8.068 7.942 8.022 150,504 +0.03(+0.43%)
May 12, 2003 7.801 7.992 7.801 7.988 50,342 +0.18(+2.35%)
May 09, 2003 7.719 7.828 7.719 7.805 189,834 +0.06(+0.76%)
May 08, 2003 7.736 7.746 7.704 7.746 79,185 +0.01(+0.12%)
May 07, 2003 7.731 7.746 7.702 7.736 50,867 -0.03(-0.39%)
May 06, 2003 7.643 7.776 7.643 7.767 109,600 +0.14(+1.77%)
May 05, 2003 7.513 7.649 7.513 7.632 44,049 +0.13(+1.75%)
May 02, 2003 7.437 7.504 7.437 7.500 64,501 +0.06(+0.79%)
May 01, 2003 7.431 7.464 7.412 7.441 63,977 +0.04(+0.52%)
Apr 30, 2003 7.323 7.420 7.323 7.403 69,745 +0.12(+1.70%)
Apr 29, 2003 7.248 7.313 7.246 7.279 68,696 +0.03(+0.37%)
Apr 28, 2003 7.218 7.252 7.214 7.252 19,402 +0.06(+0.80%)
Apr 25, 2003 7.164 7.202 7.153 7.195 31,464 +0.03(+0.37%)
Apr 24, 2003 7.151 7.220 7.151 7.168 89,148 -0.04(-0.61%)
Apr 23, 2003 7.151 7.220 7.149 7.212 18,354 +0.06(+0.91%)
Apr 22, 2003 7.101 7.147 7.101 7.147 109,076 +0.06(+0.83%)
Apr 21, 2003 7.008 7.096 7.008 7.088 41,952 -0.02(-0.21%)
Apr 17, 2003 7.063 7.119 7.063 7.103 73,416 +0.05(+0.73%)
Apr 16, 2003 7.117 7.117 7.052 7.052 29,366 -0.05(-0.75%)
Apr 15, 2003 7.092 7.109 7.065 7.105 60,830 +0.04(+0.51%)
Apr 14, 2003 7.067 7.111 7.067 7.069 54,538 -0.04(-0.51%)
Apr 11, 2003 7.017 7.126 7.017 7.105 110,649 +0.10(+1.47%)
Apr 10, 2003 6.899 7.002 6.884 7.002 151,552 +0.15(+2.20%)
Apr 09, 2003 6.846 6.869 6.836 6.852 14,683 +0.01(+0.17%)
Apr 08, 2003 6.800 6.882 6.800 6.840 129,003 +0.05(+0.67%)
Apr 07, 2003 6.735 6.812 6.735 6.794 42,476 +0.06(+0.88%)
Apr 04, 2003 6.745 6.745 6.699 6.735 35,659 +0.00(+0.00%)
Apr 03, 2003 6.813 6.813 6.724 6.735 36,708 -0.10(-1.42%)
Apr 02, 2003 6.733 6.846 6.733 6.833 14,683 +0.15(+2.20%)
Apr 01, 2003 6.722 6.747 6.678 6.686 67,648 -0.02(-0.31%)
Mar 31, 2003 6.758 6.760 6.672 6.707 78,660 -0.07(-1.10%)
Mar 28, 2003 6.737 6.792 6.737 6.781 23,598 -0.06(-0.89%)
Mar 27, 2003 6.770 6.842 6.754 6.842 73,941 +0.08(+1.18%)
Mar 26, 2003 6.779 6.792 6.701 6.762 44,049 +0.00(+0.06%)
Mar 25, 2003 6.756 6.779 6.749 6.758 58,208 -0.02(-0.23%)
Mar 24, 2003 6.771 6.840 6.751 6.773 82,331 -0.02(-0.25%)
Mar 21, 2003 6.779 6.792 6.726 6.791 34,086 +0.03(+0.45%)
Mar 20, 2003 6.697 6.779 6.697 6.760 26,744 +0.05(+0.77%)
Mar 19, 2003 6.718 6.751 6.684 6.709 80,233 +0.01(+0.14%)
Mar 18, 2003 6.625 6.718 6.623 6.699 61,355 +0.10(+1.53%)
Mar 17, 2003 6.510 6.619 6.510 6.598 113,795 +0.05(+0.79%)
Mar 14, 2003 6.493 6.546 6.461 6.546 17,829 +0.03(+0.53%)
Mar 13, 2003 6.476 6.514 6.470 6.512 41,952 +0.05(+0.80%)
Mar 12, 2003 6.524 6.533 6.438 6.461 93,343 -0.10(-1.54%)
Mar 11, 2003 6.669 6.682 6.562 6.562 55,586 -0.11(-1.60%)
Mar 10, 2003 6.709 6.709 6.651 6.669 29,366 -0.03(-0.43%)
Mar 07, 2003 6.623 6.709 6.607 6.697 24,122 +0.05(+0.80%)
Mar 06, 2003 6.674 6.674 6.632 6.644 46,671 -0.05(-0.68%)
Mar 05, 2003 6.693 6.756 6.689 6.689 33,561 +0.02(+0.23%)
Mar 04, 2003 6.728 6.779 6.661 6.674 101,734 -0.06(-0.85%)
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.