Bank of Nova Scotia (NY: BNS )

54.07 +0.99 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 24.57 24.71 24.48 24.54 211,792 -0.19(-0.76%)
Sep 27, 2007 24.59 24.80 24.57 24.73 236,394 +0.32(+1.32%)
Sep 26, 2007 24.31 24.49 24.25 24.41 276,613 +0.14(+0.60%)
Sep 25, 2007 24.07 24.29 24.07 24.26 300,146 +0.16(+0.68%)
Sep 24, 2007 24.03 24.25 24.03 24.10 155,528 +0.05(+0.19%)
Sep 21, 2007 24.21 24.25 24.03 24.05 290,091 -0.02(-0.10%)
Sep 20, 2007 24.55 24.59 24.00 24.07 404,331 -0.21(-0.85%)
Sep 19, 2007 24.34 24.47 24.19 24.28 289,449 +0.04(+0.17%)
Sep 18, 2007 23.77 24.28 23.64 24.24 314,051 +0.59(+2.49%)
Sep 17, 2007 23.35 23.70 23.35 23.65 230,190 +0.32(+1.38%)
Sep 14, 2007 23.37 23.47 23.22 23.33 295,012 -0.10(-0.44%)
Sep 13, 2007 23.51 23.69 23.41 23.43 299,932 -0.05(-0.20%)
Sep 12, 2007 23.30 23.48 23.26 23.47 143,120 +0.20(+0.84%)
Sep 11, 2007 23.17 23.40 23.11 23.28 230,618 +0.30(+1.32%)
Sep 10, 2007 22.99 23.13 22.80 22.97 348,922 -0.03(-0.14%)
Sep 07, 2007 22.82 23.19 22.73 23.01 525,202 -0.15(-0.65%)
Sep 06, 2007 23.17 23.17 22.93 23.16 182,911 +0.02(+0.08%)
Sep 05, 2007 23.19 23.44 23.09 23.14 339,082 -0.19(-0.82%)
Sep 04, 2007 23.15 23.41 23.15 23.33 331,594 +0.21(+0.91%)
Aug 31, 2007 22.97 23.13 22.81 23.12 336,942 +0.55(+2.44%)
Aug 30, 2007 22.39 22.80 22.39 22.57 351,917 -0.05(-0.21%)
Aug 29, 2007 22.52 22.69 22.35 22.61 433,853 +0.46(+2.07%)
Aug 28, 2007 22.41 22.55 22.14 22.16 423,799 -0.52(-2.31%)
Aug 27, 2007 22.73 22.78 22.48 22.68 306,350 -0.05(-0.21%)
Aug 24, 2007 22.70 22.80 22.55 22.73 248,588 +0.22(+0.98%)
Aug 23, 2007 22.90 22.98 22.39 22.51 432,784 +0.03(+0.15%)
Aug 22, 2007 22.41 22.69 22.24 22.47 310,201 +0.28(+1.24%)
Aug 21, 2007 21.97 22.20 21.81 22.20 292,658 +0.17(+0.76%)
Aug 20, 2007 22.23 22.34 21.52 22.03 526,914 +0.09(+0.43%)
Aug 17, 2007 21.76 22.01 21.48 21.94 664,686 +0.97(+4.64%)
Aug 16, 2007 20.45 20.96 20.31 20.96 713,034 +0.36(+1.75%)
Aug 15, 2007 20.57 21.13 20.42 20.60 459,097 -0.31(-1.48%)
Aug 14, 2007 21.27 21.56 20.61 20.91 898,299 -0.36(-1.67%)
Aug 13, 2007 22.01 22.06 21.25 21.27 522,207 -0.14(-0.68%)
Aug 10, 2007 21.42 21.64 21.10 21.41 892,694 -0.23(-1.06%)
Aug 09, 2007 21.81 22.29 21.62 21.64 726,726 -0.85(-3.76%)
Aug 08, 2007 22.13 22.49 22.09 22.49 589,168 +0.82(+3.80%)
Aug 07, 2007 21.83 21.94 21.42 21.67 601,790 -0.15(-0.71%)
Aug 06, 2007 21.41 21.82 21.41 21.82 188,473 +0.31(+1.46%)
Aug 03, 2007 21.65 21.91 21.49 21.51 531,192 -0.38(-1.75%)
Aug 02, 2007 21.87 22.03 21.69 21.89 476,426 +0.26(+1.21%)
Aug 01, 2007 21.61 21.76 21.10 21.63 805,667 -0.12(-0.54%)
Jul 31, 2007 21.82 21.82 21.60 21.75 840,752 +0.20(+0.91%)
Jul 30, 2007 21.83 21.91 21.43 21.55 631,526 -0.26(-1.18%)
Jul 27, 2007 22.32 22.47 21.80 21.81 542,745 -0.65(-2.91%)
Jul 26, 2007 22.77 22.77 22.15 22.46 766,090 -0.56(-2.42%)
Jul 25, 2007 23.09 23.32 22.76 23.02 380,584 -0.03(-0.12%)
Jul 24, 2007 23.18 23.33 22.99 23.04 387,216 -0.06(-0.24%)
Jul 23, 2007 23.33 23.35 23.03 23.10 268,270 -0.11(-0.46%)
Jul 20, 2007 23.22 23.46 23.14 23.21 313,196 -0.03(-0.14%)
Jul 19, 2007 23.26 23.29 23.14 23.24 320,469 -0.01(-0.06%)
Jul 18, 2007 22.98 23.26 22.98 23.26 417,167 +0.13(+0.57%)
Jul 17, 2007 23.18 23.21 23.06 23.12 254,151 -0.05(-0.22%)
Jul 16, 2007 23.18 23.23 23.09 23.18 336,728 -0.04(-0.16%)
Jul 13, 2007 23.24 23.32 23.11 23.21 186,762 +0.06(+0.26%)
Jul 12, 2007 22.91 23.18 22.88 23.15 482,202 +0.35(+1.54%)
Jul 11, 2007 22.82 22.84 22.67 22.80 392,351 -0.15(-0.64%)
Jul 10, 2007 22.74 23.13 22.74 22.95 353,629 +0.06(+0.28%)
Jul 09, 2007 23.01 23.06 22.87 22.89 243,240 -0.06(-0.24%)
Jul 06, 2007 23.00 23.13 22.88 22.94 212,434 +0.04(+0.16%)
Jul 05, 2007 22.79 23.01 22.55 22.90 384,007 -0.09(-0.39%)
Jul 03, 2007 22.97 23.14 22.88 22.99 148,040 +0.11(+0.47%)
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.