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

Bank of Nova Scotia (NY: BNS )

45.21 -0.21 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 (%)
Jan 30, 2009 9.072 9.072 8.729 8.941 0 -0.15(-1.60%)
Jan 29, 2009 9.433 9.545 9.020 9.087 1,767,578 -0.46(-4.80%)
Jan 28, 2009 9.347 9.880 9.347 9.545 3,603,042 +0.58(+6.44%)
Jan 27, 2009 8.606 8.997 8.573 8.967 2,720,970 +0.46(+5.39%)
Jan 26, 2009 8.576 8.828 8.353 8.509 1,953,952 +0.07(+0.88%)
Jan 23, 2009 8.144 8.587 8.099 8.435 2,156,653 +0.11(+1.34%)
Jan 22, 2009 8.792 8.792 8.282 8.323 2,512,949 -0.48(-5.50%)
Jan 21, 2009 8.647 8.815 8.155 8.807 2,144,432 +0.44(+5.21%)
Jan 20, 2009 8.897 8.897 8.368 8.371 2,244,857 -0.74(-8.10%)
Jan 16, 2009 9.504 9.679 8.800 9.109 3,760,456 -0.13(-1.37%)
Jan 15, 2009 9.172 9.318 8.714 9.236 2,324,898 +0.12(+1.31%)
Jan 14, 2009 9.426 9.452 9.023 9.117 1,634,721 -0.53(-5.52%)
Jan 13, 2009 9.497 9.713 9.474 9.649 1,785,433 +0.06(+0.58%)
Jan 12, 2009 10.26 10.27 9.508 9.593 1,836,942 -0.76(-7.37%)
Jan 09, 2009 10.58 10.58 10.26 10.36 1,468,095 -0.21(-2.01%)
Jan 08, 2009 10.36 10.62 10.33 10.57 1,384,347 +0.09(+0.82%)
Jan 07, 2009 10.57 10.63 10.31 10.48 1,391,371 -0.11(-1.06%)
Jan 06, 2009 10.48 10.72 10.48 10.60 1,730,043 +0.29(+2.82%)
Jan 05, 2009 10.19 10.42 9.955 10.30 1,300,454 +0.14(+1.36%)
Jan 02, 2009 10.10 10.24 9.824 10.17 0 +0.03(+0.33%)
Jan 01, 2009 9.903 10.19 9.854 10.13 0 +0.00(+0.00%)
Dec 31, 2008 9.903 10.19 9.854 10.13 1,226,546 +0.23(+2.37%)
Dec 30, 2008 9.508 9.921 9.359 9.899 928,069 +0.35(+3.71%)
Dec 29, 2008 9.172 9.601 9.172 9.545 1,168,885 +0.30(+3.26%)
Dec 26, 2008 9.277 9.277 9.128 9.243 288,035 +0.01(+0.16%)
Dec 24, 2008 9.221 9.284 9.165 9.228 426,854 +0.03(+0.28%)
Dec 23, 2008 9.038 9.314 9.035 9.202 1,358,995 +0.18(+1.98%)
Dec 22, 2008 9.027 9.146 8.919 9.023 1,375,562 +0.12(+1.38%)
Dec 19, 2008 9.113 9.131 8.736 8.900 2,245,778 -0.16(-1.77%)
Dec 18, 2008 9.415 9.415 8.852 9.061 2,165,229 -0.14(-1.54%)
Dec 17, 2008 9.314 9.333 9.035 9.202 1,456,317 -0.11(-1.20%)
Dec 16, 2008 9.105 9.329 8.859 9.314 2,163,441 -0.03(-0.32%)
Dec 15, 2008 9.508 9.508 9.012 9.344 1,679,718 +0.01(+0.16%)
Dec 12, 2008 8.796 9.441 8.796 9.329 0 +0.28(+3.05%)
Dec 11, 2008 9.128 9.608 8.990 9.053 1,516,611 -0.16(-1.78%)
Dec 10, 2008 9.646 9.703 9.027 9.217 2,017,110 -0.26(-2.71%)
Dec 09, 2008 10.25 10.25 9.370 9.474 2,137,370 -0.86(-8.29%)
Dec 08, 2008 10.24 10.85 10.24 10.33 1,812,583 +0.47(+4.76%)
Dec 05, 2008 9.269 9.880 9.120 9.862 0 +0.46(+4.91%)
Dec 04, 2008 9.791 10.23 9.187 9.400 2,045,983 -0.55(-5.51%)
Dec 03, 2008 9.567 10.14 9.314 9.947 3,139,839 +0.25(+2.57%)
Dec 02, 2008 10.57 10.68 9.497 9.698 2,820,152 -0.68(-6.53%)
Dec 01, 2008 10.69 10.87 10.32 10.38 2,762,419 +0.03(+0.29%)
Nov 28, 2008 9.895 10.35 9.817 10.35 600,268 +0.25(+2.43%)
Nov 26, 2008 9.850 10.11 9.571 10.10 1,337,562 -0.01(-0.07%)
Nov 25, 2008 10.26 10.40 9.713 10.11 2,381,319 +0.26(+2.61%)
Nov 24, 2008 9.362 10.10 8.722 9.850 2,111,149 +0.79(+8.72%)
Nov 21, 2008 9.061 9.422 8.327 9.061 3,757,023 +0.15(+1.71%)
Nov 20, 2008 10.08 10.19 8.807 8.908 3,914,373 -1.56(-14.94%)
Nov 19, 2008 10.93 11.15 10.39 10.47 2,000,618 -0.77(-6.89%)
Nov 18, 2008 11.01 11.31 10.83 11.25 1,591,520 +0.23(+2.10%)
Nov 17, 2008 11.31 11.39 11.00 11.02 2,239,950 -0.36(-3.14%)
Nov 14, 2008 11.89 12.20 11.37 11.37 0 -0.73(-6.00%)
Nov 13, 2008 11.50 12.11 10.93 12.10 2,242,597 +0.86(+7.69%)
Nov 12, 2008 11.66 11.74 11.11 11.24 1,190,949 -0.66(-5.57%)
Nov 11, 2008 12.19 12.22 11.85 11.90 911,100 -0.34(-2.77%)
Nov 10, 2008 12.53 12.59 12.18 12.24 934,369 -0.05(-0.39%)
Nov 07, 2008 12.67 12.81 12.22 12.29 1,354,183 -0.13(-1.08%)
Nov 06, 2008 12.59 12.80 12.22 12.42 1,570,670 -0.19(-1.48%)
Nov 05, 2008 13.01 13.17 12.60 12.61 1,175,518 -0.48(-3.70%)
Nov 04, 2008 12.61 13.11 12.54 13.09 891,221 +0.76(+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.