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 29, 2010 16.66 16.72 16.33 16.39 1,786,808 -0.39(-2.30%)
Jan 28, 2010 16.88 17.00 16.76 16.78 1,108,970 +0.03(+0.19%)
Jan 27, 2010 16.49 16.79 16.40 16.75 1,337,042 +0.21(+1.30%)
Jan 26, 2010 16.34 16.80 16.27 16.53 1,106,561 -0.05(-0.28%)
Jan 25, 2010 16.50 16.70 16.34 16.58 1,580,904 +0.15(+0.90%)
Jan 22, 2010 16.52 16.59 16.22 16.43 2,081,264 -0.12(-0.75%)
Jan 21, 2010 17.03 17.03 16.49 16.56 1,616,427 -0.52(-3.03%)
Jan 20, 2010 17.16 17.16 16.85 17.07 1,354,111 -0.49(-2.77%)
Jan 19, 2010 17.47 17.72 17.46 17.56 1,239,941 +0.09(+0.53%)
Jan 15, 2010 17.64 17.47 17.47 17.47 707,322 -0.19(-1.10%)
Jan 14, 2010 17.64 17.71 17.48 17.66 709,842 +0.08(+0.44%)
Jan 13, 2010 17.52 17.67 17.35 17.58 778,111 +0.16(+0.94%)
Jan 12, 2010 17.62 17.62 17.25 17.42 1,183,578 -0.29(-1.63%)
Jan 11, 2010 18.10 18.10 17.63 17.71 807,665 -0.20(-1.13%)
Jan 08, 2010 17.72 17.91 17.67 17.91 1,194,753 +0.25(+1.39%)
Jan 07, 2010 17.95 17.96 17.61 17.67 1,861,753 -0.26(-1.45%)
Jan 06, 2010 18.16 18.19 17.88 17.93 707,653 -0.14(-0.80%)
Jan 05, 2010 18.35 18.41 18.02 18.07 558,117 -0.17(-0.92%)
Jan 04, 2010 18.50 18.54 18.05 18.24 868,755 +0.04(+0.21%)
Dec 31, 2009 18.33 18.20 18.20 18.20 632,840 -0.16(-0.85%)
Dec 30, 2009 18.24 18.39 18.19 18.35 561,019 -0.08(-0.44%)
Dec 29, 2009 18.37 18.49 18.30 18.44 1,186,557 +0.10(+0.55%)
Dec 28, 2009 18.24 18.34 18.06 18.33 436,870 +0.20(+1.10%)
Dec 24, 2009 17.95 18.14 17.95 18.14 228,526 +0.18(+1.02%)
Dec 23, 2009 18.00 18.16 17.90 17.95 934,104 +0.01(+0.04%)
Dec 22, 2009 17.76 17.95 17.68 17.95 558,145 +0.28(+1.59%)
Dec 21, 2009 17.82 18.00 17.57 17.67 820,568 -0.01(-0.07%)
Dec 18, 2009 17.67 17.83 17.56 17.68 1,027,782 +0.08(+0.46%)
Dec 17, 2009 17.55 17.70 17.52 17.59 1,010,282 -0.28(-1.56%)
Dec 16, 2009 17.84 18.02 17.71 17.87 727,173 +0.13(+0.76%)
Dec 15, 2009 17.66 17.84 17.61 17.74 688,524 +0.04(+0.22%)
Dec 14, 2009 17.80 17.84 17.64 17.70 891,182 +0.26(+1.50%)
Dec 11, 2009 17.61 17.72 17.28 17.44 780,992 -0.18(-0.99%)
Dec 10, 2009 17.64 17.72 17.34 17.61 882,948 +0.12(+0.67%)
Dec 09, 2009 17.53 17.53 17.13 17.50 1,141,021 +0.10(+0.58%)
Dec 08, 2009 17.56 17.68 17.28 17.40 1,492,887 -0.57(-3.16%)
Dec 07, 2009 17.94 18.23 17.74 17.96 723,713 +0.05(+0.26%)
Dec 04, 2009 18.27 18.43 17.81 17.92 1,163,124 -0.00(-0.02%)
Dec 03, 2009 18.30 18.41 17.91 17.92 573,082 -0.42(-2.27%)
Dec 02, 2009 18.47 18.61 18.23 18.34 670,762 -0.14(-0.76%)
Dec 01, 2009 18.15 18.56 18.15 18.48 981,973 +0.52(+2.88%)
Nov 30, 2009 17.72 18.04 17.71 17.96 966,337 +0.33(+1.88%)
Nov 27, 2009 17.16 17.79 17.12 17.63 871,331 -0.68(-3.72%)
Nov 25, 2009 18.39 18.49 18.23 18.31 1,074,572 +0.16(+0.88%)
Nov 24, 2009 18.11 18.28 17.88 18.15 822,063 +0.05(+0.26%)
Nov 23, 2009 18.05 18.15 18.00 18.11 748,993 +0.39(+2.20%)
Nov 20, 2009 17.75 17.83 17.58 17.72 658,837 -0.20(-1.13%)
Nov 19, 2009 17.93 18.05 17.70 17.92 946,633 -0.23(-1.25%)
Nov 18, 2009 18.20 18.28 18.04 18.14 759,118 -0.02(-0.09%)
Nov 17, 2009 17.95 18.17 17.91 18.16 1,126,956 -0.00(-0.02%)
Nov 16, 2009 18.03 18.25 17.99 18.16 1,218,875 +0.19(+1.06%)
Nov 13, 2009 17.82 18.03 17.75 17.97 1,003,252 +0.21(+1.21%)
Nov 12, 2009 17.73 17.97 17.65 17.76 1,419,912 -0.05(-0.26%)
Nov 11, 2009 17.71 17.91 17.67 17.81 1,465,893 +0.27(+1.55%)
Nov 10, 2009 17.42 17.60 17.42 17.53 1,402,278 +0.02(+0.11%)
Nov 09, 2009 17.34 17.59 17.33 17.51 1,149,275 +0.60(+3.57%)
Nov 06, 2009 16.92 17.19 16.84 16.91 1,686,684 -0.13(-0.78%)
Nov 05, 2009 16.95 17.20 16.93 17.04 1,463,834 +0.05(+0.27%)
Nov 04, 2009 17.00 17.18 16.93 17.00 2,386,992 +0.19(+1.14%)
Nov 03, 2009 16.46 16.84 16.43 16.80 1,884,960 +0.17(+1.03%)
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.