Skip to main content

Bank of Nova Scotia (NY: BNS )

51.78 +0.62 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.520 9.668 9.387 9.547 4,888,772 +0.25(+2.72%)
Mar 30, 2009 9.621 9.621 9.224 9.294 3,658,950 -0.80(-7.91%)
Mar 26, 2009 10.26 10.26 9.940 10.09 5,112,100 +0.01(+0.12%)
Mar 25, 2009 10.30 10.56 9.843 10.08 5,507,738 -0.09(-0.88%)
Mar 24, 2009 10.41 10.50 10.15 10.17 4,892,334 -0.30(-2.86%)
Mar 23, 2009 10.24 10.48 10.22 10.47 4,228,155 +0.82(+8.47%)
Mar 20, 2009 9.777 9.894 9.574 9.652 3,458,475 -0.19(-1.90%)
Mar 19, 2009 10.35 10.40 9.788 9.839 4,455,749 -0.23(-2.32%)
Mar 18, 2009 9.637 10.11 9.520 10.07 5,513,512 +0.37(+3.77%)
Mar 17, 2009 9.345 9.711 9.259 9.707 4,345,413 +0.31(+3.27%)
Mar 16, 2009 9.387 9.734 9.352 9.399 4,243,342 +0.19(+2.11%)
Mar 13, 2009 9.341 9.360 8.924 9.204 0 +0.01(+0.13%)
Mar 12, 2009 8.663 9.224 8.554 9.193 4,579,535 +0.46(+5.21%)
Mar 11, 2009 8.815 9.060 8.500 8.737 4,132,525 +0.08(+0.90%)
Mar 10, 2009 7.982 8.663 7.869 8.659 4,492,992 +1.03(+13.47%)
Mar 09, 2009 7.748 7.919 7.573 7.631 3,635,987 -0.29(-3.69%)
Mar 06, 2009 7.962 8.157 7.709 7.923 0 -0.07(-0.83%)
Mar 05, 2009 8.106 8.266 7.842 7.990 2,376,999 -0.40(-4.82%)
Mar 04, 2009 8.453 8.496 8.079 8.395 4,395,169 +0.34(+4.26%)
Mar 02, 2009 8.430 8.496 7.888 8.052 4,708,582 -0.72(-8.17%)
Feb 27, 2009 8.803 8.873 8.418 8.768 0 -0.20(-2.21%)
Feb 26, 2009 8.722 9.228 8.722 8.967 5,298,947 +0.51(+6.03%)
Feb 25, 2009 8.239 8.675 7.690 8.457 4,690,501 +0.29(+3.58%)
Feb 24, 2009 7.534 8.165 7.503 8.165 3,415,145 +0.64(+8.54%)
Feb 23, 2009 7.853 8.029 7.491 7.522 4,029,717 -0.26(-3.40%)
Feb 20, 2009 7.826 7.997 7.596 7.787 4,673,748 -0.34(-4.17%)
Feb 19, 2009 8.332 8.367 7.974 8.126 2,803,139 +0.04(+0.48%)
Feb 18, 2009 8.468 8.531 7.993 8.087 3,356,253 -0.21(-2.53%)
Feb 17, 2009 9.313 9.313 8.285 8.297 3,493,482 -0.93(-10.08%)
Feb 13, 2009 9.438 9.516 9.204 9.228 1,754,383 -0.14(-1.54%)
Feb 12, 2009 9.228 9.391 9.006 9.372 2,961,608 +0.04(+0.38%)
Feb 11, 2009 9.450 9.528 9.236 9.337 2,111,832 -0.09(-0.99%)
Feb 10, 2009 10.00 10.03 9.356 9.430 2,540,523 -0.59(-5.91%)
Feb 09, 2009 9.894 10.09 9.753 10.02 1,725,075 +0.28(+2.84%)
Feb 06, 2009 9.500 9.921 9.411 9.746 2,123,197 +0.12(+1.25%)
Feb 05, 2009 9.306 9.679 9.200 9.625 1,791,960 +0.23(+2.45%)
Feb 04, 2009 9.633 9.757 9.298 9.395 1,703,124 -0.13(-1.35%)
Feb 03, 2009 9.376 9.590 9.232 9.524 1,436,730 +0.25(+2.69%)
Feb 02, 2009 9.056 9.387 9.029 9.274 2,167,198 -0.07(-0.75%)
Jan 30, 2009 9.481 9.481 9.123 9.345 0 -0.15(-1.60%)
Jan 29, 2009 9.858 9.975 9.426 9.496 1,691,322 -0.48(-4.80%)
Jan 28, 2009 9.769 10.33 9.769 9.975 3,447,601 +0.60(+6.44%)
Jan 27, 2009 8.994 9.403 8.959 9.372 2,603,583 +0.48(+5.39%)
Jan 26, 2009 8.963 9.226 8.729 8.893 1,869,655 +0.08(+0.88%)
Jan 23, 2009 8.511 8.975 8.465 8.815 2,063,612 +0.12(+1.34%)
Jan 22, 2009 9.189 9.189 8.655 8.698 2,404,537 -0.51(-5.50%)
Jan 21, 2009 9.037 9.212 8.523 9.204 2,051,918 +0.46(+5.21%)
Jan 20, 2009 9.298 9.298 8.745 8.749 2,148,010 -0.77(-8.10%)
Jan 16, 2009 9.932 10.12 9.197 9.520 3,598,224 -0.13(-1.37%)
Jan 15, 2009 9.586 9.738 9.107 9.652 2,224,598 +0.12(+1.31%)
Jan 14, 2009 9.851 9.878 9.430 9.528 1,564,197 -0.56(-5.52%)
Jan 13, 2009 9.925 10.15 9.901 10.08 1,708,407 +0.06(+0.58%)
Jan 12, 2009 10.72 10.73 9.936 10.03 1,757,693 -0.80(-7.37%)
Jan 09, 2009 11.05 11.06 10.72 10.82 1,404,759 -0.22(-2.01%)
Jan 08, 2009 10.83 11.10 10.79 11.05 1,324,624 +0.09(+0.82%)
Jan 07, 2009 11.04 11.10 10.77 10.96 1,331,345 -0.12(-1.05%)
Jan 06, 2009 10.96 11.21 10.96 11.07 1,655,406 +0.30(+2.82%)
Jan 05, 2009 10.64 10.89 10.40 10.77 1,244,350 +0.14(+1.36%)
Jan 02, 2009 10.56 10.71 10.27 10.63 0 +0.04(+0.33%)
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.