Bank of Nova Scotia (NY: BNS )

52.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 36.93 37.30 36.69 37.01 969,802 -0.17(-0.45%)
Sep 29, 2014 37.08 37.30 36.76 37.18 1,472,603 +0.02(+0.06%)
Sep 26, 2014 37.10 37.50 36.64 37.16 1,205,996 +0.05(+0.15%)
Sep 25, 2014 37.80 37.80 36.98 37.10 1,428,058 -0.84(-2.22%)
Sep 24, 2014 38.27 38.34 37.57 37.95 1,487,583 -0.43(-1.12%)
Sep 23, 2014 38.67 38.70 38.32 38.38 588,877 -0.28(-0.73%)
Sep 22, 2014 38.88 39.02 38.65 38.66 770,224 -0.45(-1.16%)
Sep 19, 2014 39.96 40.00 39.00 39.11 1,237,710 -0.75(-1.88%)
Sep 18, 2014 39.90 40.02 39.78 39.86 450,969 +0.20(+0.50%)
Sep 17, 2014 39.93 39.97 39.60 39.66 504,162 -0.22(-0.56%)
Sep 16, 2014 39.58 39.99 39.51 39.88 691,875 +0.35(+0.89%)
Sep 15, 2014 39.38 39.55 39.25 39.53 389,815 +0.16(+0.41%)
Sep 12, 2014 39.30 39.57 39.22 39.37 622,548 -0.02(-0.06%)
Sep 11, 2014 39.33 39.57 39.29 39.39 524,374 -0.20(-0.51%)
Sep 10, 2014 39.39 39.65 39.36 39.60 517,815 +0.21(+0.53%)
Sep 09, 2014 39.08 39.45 38.90 39.39 695,221 +0.19(+0.49%)
Sep 08, 2014 39.53 39.61 39.11 39.20 512,464 -0.48(-1.22%)
Sep 05, 2014 39.63 39.72 39.45 39.68 565,999 +0.00(+0.00%)
Sep 04, 2014 39.87 39.95 39.57 39.68 398,980 +0.01(+0.02%)
Sep 03, 2014 39.72 39.88 39.60 39.67 863,420 +0.11(+0.29%)
Sep 02, 2014 39.49 39.62 39.39 39.56 556,932 -0.07(-0.17%)
Aug 29, 2014 39.55 39.63 39.63 39.63 647,049 +0.05(+0.14%)
Aug 28, 2014 39.68 39.74 39.39 39.57 706,898 -0.29(-0.74%)
Aug 27, 2014 39.81 39.88 39.32 39.87 1,344,374 +0.27(+0.68%)
Aug 26, 2014 40.27 40.28 39.55 39.60 1,514,160 -0.83(-2.04%)
Aug 25, 2014 40.14 40.54 40.06 40.42 638,360 +0.25(+0.61%)
Aug 22, 2014 40.46 40.46 40.14 40.18 470,199 -0.17(-0.43%)
Aug 21, 2014 40.15 40.49 40.15 40.35 424,517 +0.28(+0.70%)
Aug 20, 2014 39.91 40.16 39.87 40.07 486,189 +0.05(+0.13%)
Aug 19, 2014 39.94 40.08 39.82 40.02 529,721 +0.13(+0.33%)
Aug 18, 2014 39.87 40.08 39.80 39.88 384,461 +0.11(+0.29%)
Aug 15, 2014 40.09 40.15 39.39 39.77 550,102 -0.13(-0.33%)
Aug 14, 2014 39.73 39.93 39.64 39.90 328,143 +0.26(+0.66%)
Aug 13, 2014 39.78 39.79 39.52 39.64 328,700 +0.04(+0.11%)
Aug 12, 2014 39.48 39.70 39.35 39.60 532,226 +0.13(+0.32%)
Aug 11, 2014 39.07 39.60 39.05 39.47 489,490 +0.44(+1.13%)
Aug 08, 2014 39.36 39.42 38.86 39.03 1,041,995 -0.52(-1.32%)
Aug 07, 2014 39.96 39.99 39.23 39.55 811,828 -0.41(-1.03%)
Aug 06, 2014 39.79 40.07 39.75 39.96 588,242 -0.03(-0.07%)
Aug 05, 2014 40.30 40.30 39.83 39.99 868,184 -0.50(-1.23%)
Aug 04, 2014 40.33 40.56 40.14 40.49 247,369 +0.25(+0.62%)
Aug 01, 2014 40.58 40.63 39.90 40.24 656,640 -0.39(-0.97%)
Jul 31, 2014 40.75 41.12 40.50 40.63 789,537 -0.20(-0.50%)
Jul 30, 2014 40.74 40.87 40.60 40.84 503,883 +0.14(+0.34%)
Jul 29, 2014 40.94 41.06 40.69 40.70 357,164 -0.19(-0.47%)
Jul 28, 2014 40.73 40.97 40.64 40.89 392,962 +0.19(+0.46%)
Jul 25, 2014 40.80 41.00 40.67 40.70 402,456 -0.11(-0.26%)
Jul 24, 2014 40.82 40.89 40.63 40.81 289,614 +0.07(+0.16%)
Jul 23, 2014 40.91 40.91 40.64 40.75 354,919 -0.13(-0.31%)
Jul 22, 2014 40.64 40.89 40.52 40.87 367,922 +0.26(+0.63%)
Jul 21, 2014 40.60 40.64 40.42 40.61 355,232 -0.07(-0.18%)
Jul 18, 2014 40.58 40.80 40.56 40.69 306,910 +0.15(+0.37%)
Jul 17, 2014 40.67 40.70 40.48 40.54 417,843 -0.23(-0.57%)
Jul 16, 2014 40.55 41.00 40.51 40.77 592,851 +0.28(+0.69%)
Jul 15, 2014 40.39 40.64 40.39 40.49 425,076 +0.01(+0.03%)
Jul 14, 2014 40.28 40.48 40.25 40.48 522,507 +0.32(+0.79%)
Jul 11, 2014 40.35 40.35 40.05 40.16 561,904 -0.33(-0.81%)
Jul 10, 2014 40.23 40.54 40.16 40.49 712,735 -0.01(-0.01%)
Jul 09, 2014 40.31 40.68 40.18 40.49 544,158 +0.19(+0.48%)
Jul 08, 2014 40.35 40.36 40.08 40.30 572,747 -0.19(-0.47%)
Jul 07, 2014 40.46 40.57 40.15 40.49 531,421 +0.10(+0.24%)
Jul 03, 2014 40.12 40.40 40.40 40.40 472,587 +0.32(+0.81%)
Jul 02, 2014 40.10 40.20 39.93 40.08 568,560 -0.07(-0.16%)
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.