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, 2015 27.52 27.80 27.39 27.80 1,576,845 +0.57(+2.11%)
Sep 29, 2015 27.04 27.24 26.94 27.23 1,310,721 +0.21(+0.79%)
Sep 28, 2015 27.16 27.30 26.96 27.01 1,290,855 -0.35(-1.29%)
Sep 25, 2015 27.45 27.59 27.33 27.37 1,262,160 +0.23(+0.86%)
Sep 24, 2015 26.94 27.31 26.79 27.13 1,393,081 -0.04(-0.14%)
Sep 23, 2015 27.68 27.71 27.00 27.17 1,350,873 -0.47(-1.69%)
Sep 22, 2015 27.75 27.81 27.49 27.64 1,466,710 -0.52(-1.84%)
Sep 21, 2015 27.94 28.17 27.85 28.16 1,073,640 +0.38(+1.39%)
Sep 18, 2015 28.17 28.23 27.71 27.77 1,695,617 -0.54(-1.92%)
Sep 17, 2015 28.43 28.74 28.22 28.31 1,434,123 -0.15(-0.51%)
Sep 16, 2015 27.83 28.48 27.83 28.46 1,253,513 +0.73(+2.62%)
Sep 15, 2015 27.75 27.85 27.64 27.73 1,515,156 +0.04(+0.14%)
Sep 14, 2015 27.75 27.82 27.63 27.69 1,051,198 +0.04(+0.14%)
Sep 11, 2015 27.79 27.88 27.44 27.66 1,195,101 -0.33(-1.19%)
Sep 10, 2015 27.94 28.21 27.75 27.99 1,900,051 -0.06(-0.22%)
Sep 09, 2015 28.62 28.71 28.01 28.05 1,604,623 -0.36(-1.27%)
Sep 08, 2015 28.36 28.63 28.27 28.41 1,616,812 +0.61(+2.20%)
Sep 04, 2015 27.95 27.80 27.80 27.80 1,364,808 -0.42(-1.50%)
Sep 03, 2015 27.88 28.55 27.84 28.22 1,848,868 +0.47(+1.70%)
Sep 02, 2015 28.07 28.18 27.58 27.75 1,694,212 -0.03(-0.09%)
Sep 01, 2015 28.38 28.49 27.63 27.78 2,588,593 -1.01(-3.51%)
Aug 31, 2015 28.20 28.92 27.49 28.79 3,074,842 +0.32(+1.13%)
Aug 28, 2015 28.29 28.66 28.02 28.46 2,800,368 -0.13(-0.46%)
Aug 27, 2015 28.24 28.86 28.03 28.60 2,601,737 +0.87(+3.14%)
Aug 26, 2015 27.55 27.74 26.96 27.73 3,164,327 +0.86(+3.22%)
Aug 25, 2015 27.59 27.61 26.84 26.86 2,798,280 +0.25(+0.92%)
Aug 24, 2015 25.52 27.31 24.94 26.62 4,666,410 -0.95(-3.45%)
Aug 21, 2015 27.95 28.19 27.56 27.57 1,918,513 -0.68(-2.41%)
Aug 20, 2015 28.55 28.56 28.12 28.25 1,677,488 -0.58(-2.01%)
Aug 19, 2015 29.19 29.19 28.52 28.83 1,652,760 -0.47(-1.59%)
Aug 18, 2015 29.42 29.42 29.15 29.30 1,156,635 -0.18(-0.60%)
Aug 17, 2015 29.56 29.56 29.11 29.47 1,106,688 -0.13(-0.45%)
Aug 14, 2015 29.46 29.68 29.46 29.61 755,634 +0.12(+0.41%)
Aug 13, 2015 29.94 29.94 29.43 29.49 1,125,736 -0.60(-1.99%)
Aug 12, 2015 30.03 30.15 29.70 30.08 1,069,684 +0.11(+0.38%)
Aug 11, 2015 30.29 30.30 29.66 29.97 1,397,308 -0.61(-1.98%)
Aug 10, 2015 30.02 30.67 30.00 30.58 1,147,193 +0.57(+1.89%)
Aug 07, 2015 30.05 30.25 29.79 30.01 962,013 -0.16(-0.52%)
Aug 06, 2015 30.51 30.58 30.01 30.17 1,616,189 -0.36(-1.18%)
Aug 05, 2015 30.67 30.80 30.52 30.53 893,736 +0.14(+0.46%)
Aug 04, 2015 30.75 30.78 30.34 30.39 1,268,661 -0.14(-0.45%)
Aug 03, 2015 30.73 30.89 30.41 30.53 780,548 -0.45(-1.45%)
Jul 31, 2015 31.12 31.28 30.86 30.97 1,523,383 +0.02(+0.06%)
Jul 30, 2015 30.76 30.99 30.41 30.96 1,474,620 +0.12(+0.39%)
Jul 29, 2015 30.03 30.94 29.96 30.84 2,004,826 +0.88(+2.93%)
Jul 28, 2015 29.76 30.13 29.35 29.96 1,575,646 +0.40(+1.37%)
Jul 27, 2015 30.05 30.05 29.40 29.56 1,474,395 -0.59(-1.95%)
Jul 24, 2015 30.20 30.39 30.03 30.14 1,381,167 -0.15(-0.48%)
Jul 23, 2015 30.53 30.62 30.15 30.29 1,443,362 -0.19(-0.62%)
Jul 22, 2015 30.61 30.65 30.34 30.48 1,463,390 -0.32(-1.02%)
Jul 21, 2015 30.95 31.08 30.67 30.79 1,954,250 -0.13(-0.41%)
Jul 20, 2015 31.28 31.35 30.90 30.92 1,254,686 -0.33(-1.07%)
Jul 17, 2015 31.59 31.60 31.08 31.25 779,556 -0.33(-1.06%)
Jul 16, 2015 31.41 31.78 31.31 31.59 843,195 +0.30(+0.97%)
Jul 15, 2015 31.53 31.54 31.04 31.28 1,597,659 -0.30(-0.96%)
Jul 14, 2015 31.58 31.60 31.23 31.59 1,243,438 -0.08(-0.26%)
Jul 13, 2015 31.74 31.88 31.52 31.67 751,535 +0.04(+0.14%)
Jul 10, 2015 31.46 31.66 31.37 31.62 929,116 +0.35(+1.13%)
Jul 09, 2015 31.84 31.90 31.23 31.27 1,354,250 -0.21(-0.68%)
Jul 08, 2015 31.64 31.77 31.46 31.49 1,143,179 -0.38(-1.21%)
Jul 07, 2015 31.62 31.92 31.38 31.87 1,504,407 -0.01(-0.02%)
Jul 06, 2015 31.68 32.19 31.57 31.88 1,195,832 +0.35(+1.12%)
Jul 02, 2015 31.65 31.52 31.52 31.52 1,283,126 -0.38(-1.18%)
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.