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

Bank of Nova Scotia (NY: BNS )

46.85 +0.55 (+1.19%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2003 8.280 8.293 8.192 8.223 113,795 -0.10(-1.17%)
Jul 30, 2003 8.507 8.511 8.297 8.320 101,210 -0.27(-3.15%)
Jul 29, 2003 8.663 8.673 8.581 8.591 43,001 -0.10(-1.12%)
Jul 28, 2003 8.726 8.759 8.678 8.688 34,610 -0.04(-0.42%)
Jul 25, 2003 8.694 8.747 8.677 8.724 74,989 +0.09(+1.02%)
Jul 24, 2003 8.703 8.800 8.619 8.636 72,892 -0.04(-0.46%)
Jul 23, 2003 8.577 8.722 8.577 8.677 88,099 +0.11(+1.31%)
Jul 22, 2003 8.469 8.574 8.423 8.564 74,989 +0.08(+0.99%)
Jul 21, 2003 8.425 8.493 8.410 8.480 33,037 +0.03(+0.32%)
Jul 18, 2003 8.459 8.459 8.295 8.453 194,554 -0.05(-0.61%)
Jul 17, 2003 8.558 8.558 8.442 8.505 81,282 -0.12(-1.44%)
Jul 16, 2003 8.591 8.631 8.558 8.629 25,171 +0.04(+0.42%)
Jul 15, 2003 8.596 8.677 8.574 8.593 106,978 -0.05(-0.60%)
Jul 14, 2003 8.484 8.644 8.484 8.644 62,404 +0.17(+2.00%)
Jul 11, 2003 8.421 8.505 8.421 8.474 81,807 +0.04(+0.47%)
Jul 10, 2003 8.411 8.444 8.343 8.434 29,891 -0.07(-0.81%)
Jul 09, 2003 8.484 8.511 8.438 8.503 43,001 -0.02(-0.18%)
Jul 08, 2003 8.533 8.533 8.410 8.518 81,807 -0.07(-0.82%)
Jul 07, 2003 8.469 8.589 8.469 8.589 34,086 -0.05(-0.53%)
Jul 03, 2003 8.511 8.635 8.511 8.635 54,013 +0.09(+1.07%)
Jul 02, 2003 8.562 8.587 8.497 8.543 90,721 -0.09(-1.04%)
Jul 01, 2003 8.629 8.669 8.600 8.633 85,477 -0.19(-2.18%)
Jun 30, 2003 8.448 8.825 8.381 8.825 236,506 +0.31(+3.60%)
Jun 27, 2003 8.465 8.572 8.465 8.518 206,090 +0.08(+0.99%)
Jun 26, 2003 8.438 8.451 8.400 8.434 68,696 -0.03(-0.41%)
Jun 25, 2003 8.438 8.566 8.438 8.469 99,112 +0.08(+0.93%)
Jun 24, 2003 8.387 8.429 8.366 8.390 109,600 -0.00(-0.05%)
Jun 23, 2003 8.440 8.440 8.377 8.394 51,391 -0.07(-0.83%)
Jun 20, 2003 8.623 8.623 8.423 8.465 94,392 -0.16(-1.84%)
Jun 19, 2003 8.581 8.661 8.577 8.623 131,625 -0.08(-0.96%)
Jun 18, 2003 8.690 8.734 8.646 8.707 100,161 +0.02(+0.18%)
Jun 17, 2003 8.715 8.715 8.635 8.692 134,247 -0.01(-0.15%)
Jun 16, 2003 8.625 8.705 8.610 8.705 192,980 +0.05(+0.53%)
Jun 13, 2003 8.558 8.669 8.539 8.659 82,855 +0.08(+0.89%)
Jun 12, 2003 8.537 8.583 8.511 8.583 57,684 +0.05(+0.56%)
Jun 11, 2003 8.411 8.539 8.411 8.535 67,648 +0.15(+1.84%)
Jun 10, 2003 8.276 8.381 8.190 8.381 69,745 +0.06(+0.71%)
Jun 09, 2003 8.345 8.360 8.289 8.322 55,062 -0.09(-1.04%)
Jun 06, 2003 8.511 8.566 8.371 8.410 149,455 -0.14(-1.63%)
Jun 05, 2003 8.406 8.614 8.406 8.549 93,868 +0.14(+1.66%)
Jun 04, 2003 8.316 8.490 8.316 8.410 155,223 +0.14(+1.68%)
Jun 03, 2003 8.251 8.276 8.230 8.270 116,942 -0.02(-0.30%)
Jun 02, 2003 8.156 8.333 8.141 8.295 186,163 +0.13(+1.56%)
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%)
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.