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

Bank of Nova Scotia (NY: BNS )

47.09 +0.35 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jan 31, 2003 6.268 6.381 6.241 6.365 181,443 +0.08(+1.27%)
Jan 30, 2003 6.264 6.312 6.264 6.285 340,862 +0.02(+0.40%)
Jan 29, 2003 6.253 6.283 6.131 6.260 99,112 +0.02(+0.24%)
Jan 28, 2003 6.312 6.367 6.241 6.245 69,745 -0.04(-0.67%)
Jan 27, 2003 6.407 6.407 6.274 6.287 18,878 -0.12(-1.82%)
Jan 24, 2003 6.436 6.442 6.362 6.403 41,427 -0.04(-0.68%)
Jan 23, 2003 6.445 6.476 6.438 6.447 218,152 +0.08(+1.26%)
Jan 22, 2003 6.381 6.409 6.352 6.367 40,903 +0.00(+0.06%)
Jan 21, 2003 6.426 6.444 6.363 6.363 18,354 -0.07(-1.10%)
Jan 17, 2003 6.379 6.434 6.367 6.434 152,601 +0.02(+0.24%)
Jan 16, 2003 6.371 6.419 6.346 6.419 136,869 +0.07(+1.14%)
Jan 15, 2003 6.384 6.436 6.314 6.346 114,320 -0.03(-0.42%)
Jan 14, 2003 6.436 6.468 6.373 6.373 90,721 -0.07(-1.04%)
Jan 13, 2003 6.497 6.527 6.440 6.440 47,196 -0.05(-0.71%)
Jan 10, 2003 6.476 6.546 6.453 6.485 61,355 +0.01(+0.18%)
Jan 09, 2003 6.516 6.531 6.396 6.474 28,317 +0.02(+0.30%)
Jan 08, 2003 6.615 6.615 6.447 6.455 80,758 -0.15(-2.28%)
Jan 07, 2003 6.636 6.651 6.592 6.606 213,432 -0.02(-0.37%)
Jan 06, 2003 6.592 6.686 6.573 6.630 22,024 +0.11(+1.70%)
Jan 03, 2003 6.485 6.520 6.485 6.520 39,854 +0.02(+0.32%)
Jan 02, 2003 6.415 6.508 6.403 6.499 29,891 +0.11(+1.73%)
Dec 31, 2002 6.411 6.413 6.373 6.388 16,780 -0.01(-0.21%)
Dec 30, 2002 6.382 6.413 6.379 6.402 47,720 +0.00(+0.06%)
Dec 27, 2002 6.501 6.501 6.392 6.398 38,805 -0.19(-2.89%)
Dec 26, 2002 6.579 6.627 6.569 6.588 47,196 +0.03(+0.49%)
Dec 24, 2002 6.556 6.556 6.556 6.556 0 +0.00(+0.00%)
Dec 23, 2002 6.518 6.579 6.506 6.556 34,086 +0.07(+1.15%)
Dec 20, 2002 6.464 6.487 6.434 6.482 121,137 +0.05(+0.71%)
Dec 19, 2002 6.445 6.522 6.436 6.436 95,966 +0.02(+0.30%)
Dec 18, 2002 6.484 6.484 6.417 6.417 22,549 -0.04(-0.59%)
Dec 17, 2002 6.506 6.527 6.455 6.455 67,123 -0.04(-0.62%)
Dec 16, 2002 6.474 6.495 6.449 6.495 47,720 +0.06(+0.86%)
Dec 13, 2002 6.365 6.442 6.363 6.440 83,904 +0.01(+0.21%)
Dec 12, 2002 6.310 6.464 6.310 6.426 65,550 +0.14(+2.28%)
Dec 11, 2002 6.215 6.310 6.215 6.283 74,989 +0.09(+1.42%)
Dec 10, 2002 6.102 6.199 6.102 6.196 62,928 +0.11(+1.85%)
Dec 09, 2002 6.056 6.116 6.056 6.083 68,172 +0.08(+1.33%)
Dec 06, 2002 5.950 6.018 5.938 6.003 48,769 +0.02(+0.41%)
Dec 05, 2002 6.016 6.016 5.969 5.978 34,086 -0.05(-0.82%)
Dec 04, 2002 6.003 6.034 6.003 6.028 40,903 +0.01(+0.22%)
Dec 03, 2002 5.932 6.089 5.911 6.014 172,529 +0.03(+0.57%)
Dec 02, 2002 6.016 6.066 5.955 5.980 101,210 -0.04(-0.67%)
Nov 29, 2002 5.969 6.034 5.969 6.020 26,744 +0.08(+1.28%)
Nov 27, 2002 5.877 6.035 5.877 5.944 67,123 +0.09(+1.50%)
Nov 26, 2002 6.016 6.016 5.835 5.856 29,366 -0.14(-2.32%)
Nov 25, 2002 5.911 6.007 5.911 5.995 38,281 +0.12(+2.04%)
Nov 22, 2002 5.643 5.875 5.643 5.875 70,270 +0.19(+3.42%)
Nov 21, 2002 5.568 5.688 5.568 5.681 90,721 +0.16(+2.87%)
Nov 20, 2002 5.490 5.540 5.490 5.522 158,370 +0.05(+0.98%)
Nov 19, 2002 5.465 5.524 5.448 5.469 55,586 -0.04(-0.76%)
Nov 18, 2002 5.538 5.545 5.444 5.511 108,027 -0.02(-0.28%)
Nov 15, 2002 5.549 5.564 5.496 5.526 39,330 -0.06(-1.09%)
Nov 14, 2002 5.576 5.601 5.576 5.587 6,817 +0.04(+0.76%)
Nov 13, 2002 5.538 5.599 5.490 5.545 113,795 -0.00(-0.07%)
Nov 12, 2002 5.540 5.582 5.540 5.549 43,525 +0.01(+0.24%)
Nov 11, 2002 5.593 5.593 5.536 5.536 82,331 -0.06(-1.12%)
Nov 08, 2002 5.562 5.599 5.536 5.599 102,258 +0.01(+0.10%)
Nov 07, 2002 5.585 5.606 5.557 5.593 31,988 -0.02(-0.37%)
Nov 06, 2002 5.648 5.648 5.463 5.614 143,162 -0.07(-1.17%)
Nov 05, 2002 5.587 5.683 5.578 5.681 202,944 -0.18(-3.15%)
Nov 04, 2002 5.738 5.934 5.738 5.866 96,490 +0.16(+2.84%)
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.