Skip to main content

Bank of Nova Scotia (NY: BNS )

45.95 +0.11 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 11.87 11.87 11.42 11.70 0 -0.19(-1.60%)
Jan 29, 2009 12.34 12.49 11.80 11.89 1,350,744 -0.60(-4.80%)
Jan 28, 2009 12.23 12.93 12.23 12.49 2,753,365 +0.76(+6.44%)
Jan 27, 2009 11.26 11.77 11.22 11.73 2,079,305 +0.60(+5.39%)
Jan 26, 2009 11.22 11.55 10.93 11.14 1,493,167 +0.10(+0.88%)
Jan 23, 2009 10.66 11.24 10.60 11.04 1,648,067 +0.15(+1.34%)
Jan 22, 2009 11.51 11.51 10.84 10.89 1,920,340 -0.63(-5.50%)
Jan 21, 2009 11.32 11.53 10.67 11.53 1,638,728 +0.57(+5.21%)
Jan 20, 2009 11.64 11.64 10.95 10.95 1,715,470 -0.97(-8.10%)
Jan 16, 2009 12.44 12.67 11.52 11.92 2,873,657 -0.17(-1.37%)
Jan 15, 2009 12.00 12.19 11.40 12.09 1,776,636 +0.16(+1.31%)
Jan 14, 2009 12.33 12.37 11.81 11.93 1,249,218 -0.70(-5.52%)
Jan 13, 2009 12.43 12.71 12.40 12.63 1,364,389 +0.07(+0.58%)
Jan 12, 2009 13.43 13.44 12.44 12.55 1,403,750 -1.00(-7.37%)
Jan 09, 2009 13.84 13.85 13.42 13.55 1,121,886 -0.28(-2.01%)
Jan 08, 2009 13.56 13.89 13.51 13.83 1,057,887 +0.11(+0.82%)
Jan 07, 2009 13.83 13.90 13.49 13.72 1,063,255 -0.15(-1.06%)
Jan 06, 2009 13.72 14.03 13.72 13.87 1,322,061 +0.38(+2.82%)
Jan 05, 2009 13.33 13.64 13.03 13.48 993,778 +0.18(+1.36%)
Jan 02, 2009 13.22 13.41 12.86 13.30 0 +0.24(+1.81%)
Jan 01, 2009 12.77 13.15 12.71 13.07 0 +0.00(+0.00%)
Dec 31, 2008 12.77 13.15 12.71 13.07 951,076 +0.30(+2.37%)
Dec 30, 2008 12.26 12.79 12.07 12.77 719,634 +0.46(+3.71%)
Dec 29, 2008 11.83 12.38 11.83 12.31 906,365 +0.39(+3.26%)
Dec 26, 2008 11.96 11.96 11.77 11.92 223,345 +0.02(+0.16%)
Dec 24, 2008 11.89 11.97 11.82 11.90 330,986 +0.03(+0.28%)
Dec 23, 2008 11.66 12.01 11.65 11.87 1,053,778 +0.23(+1.98%)
Dec 22, 2008 11.64 11.80 11.50 11.64 1,066,624 +0.16(+1.38%)
Dec 19, 2008 11.75 11.78 11.27 11.48 1,741,398 -0.21(-1.77%)
Dec 18, 2008 12.14 12.14 11.42 11.68 1,678,940 -0.18(-1.54%)
Dec 17, 2008 12.01 12.04 11.65 11.87 1,129,243 -0.14(-1.20%)
Dec 16, 2008 11.74 12.03 11.43 12.01 1,677,554 -0.04(-0.32%)
Dec 15, 2008 12.26 12.26 11.62 12.05 1,302,470 +0.02(+0.16%)
Dec 12, 2008 11.34 12.18 11.34 12.03 0 +0.36(+3.05%)
Dec 11, 2008 11.77 12.39 11.59 11.68 1,175,995 -0.21(-1.78%)
Dec 10, 2008 12.44 12.51 11.64 11.89 1,564,087 -0.33(-2.71%)
Dec 09, 2008 13.21 13.21 12.08 12.22 1,657,338 -1.11(-8.29%)
Dec 08, 2008 13.21 13.99 13.21 13.32 1,405,495 +0.61(+4.76%)
Dec 05, 2008 11.95 12.74 11.76 12.72 0 +0.60(+4.91%)
Dec 04, 2008 12.63 13.19 11.85 12.12 1,586,476 -0.71(-5.50%)
Dec 03, 2008 12.34 13.07 12.01 12.83 2,434,663 +0.32(+2.57%)
Dec 02, 2008 13.63 13.78 12.25 12.51 2,186,774 -0.87(-6.54%)
Dec 01, 2008 13.79 14.02 13.30 13.38 2,142,007 +0.04(+0.29%)
Nov 28, 2008 12.76 13.35 12.66 13.34 465,454 +0.32(+2.43%)
Nov 26, 2008 12.70 13.04 12.34 13.03 1,037,159 -0.01(-0.07%)
Nov 25, 2008 13.23 13.41 12.53 13.04 1,846,498 +0.33(+2.61%)
Nov 24, 2008 12.07 13.03 11.25 12.70 1,637,006 +1.02(+8.72%)
Nov 21, 2008 11.68 12.15 10.74 11.68 2,913,233 +0.20(+1.71%)
Nov 20, 2008 13.00 13.15 11.36 11.49 3,035,244 -2.02(-14.94%)
Nov 19, 2008 14.10 14.38 13.40 13.51 1,551,299 -1.00(-6.89%)
Nov 18, 2008 14.20 14.59 13.96 14.51 1,234,080 +0.30(+2.10%)
Nov 17, 2008 14.59 14.69 14.18 14.21 1,736,880 -0.46(-3.14%)
Nov 14, 2008 15.33 15.73 14.67 14.67 0 -0.94(-6.00%)
Nov 13, 2008 14.84 15.62 14.10 15.61 1,738,932 +1.11(+7.69%)
Nov 12, 2008 15.03 15.14 14.33 14.49 923,474 -0.86(-5.57%)
Nov 11, 2008 15.73 15.76 15.28 15.35 706,476 -0.44(-2.77%)
Nov 10, 2008 16.16 16.23 15.71 15.78 724,519 -0.06(-0.39%)
Nov 07, 2008 16.34 16.52 15.75 15.85 1,050,047 -0.17(-1.08%)
Nov 06, 2008 16.24 16.51 15.75 16.02 1,217,913 -0.24(-1.48%)
Nov 05, 2008 16.77 16.98 16.24 16.26 911,508 -0.62(-3.70%)
Nov 04, 2008 16.27 16.91 16.17 16.88 691,062 +0.98(+6.13%)
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.