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

Bank of Nova Scotia (NY: BNS )

46.56 +0.33 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2004 10.19 10.28 10.13 10.28 65,550 +0.10(+1.01%)
Jun 29, 2004 10.24 10.24 10.17 10.18 27,793 -0.06(-0.60%)
Jun 28, 2004 10.29 10.29 10.21 10.24 20,713 +0.04(+0.37%)
Jun 25, 2004 10.27 10.30 10.20 10.20 52,964 -0.05(-0.52%)
Jun 24, 2004 10.32 10.36 10.25 10.25 32,513 +0.03(+0.30%)
Jun 23, 2004 10.21 10.23 10.10 10.22 30,153 +0.10(+1.02%)
Jun 22, 2004 10.02 10.16 10.02 10.12 59,519 +0.14(+1.41%)
Jun 21, 2004 10.02 10.03 9.977 9.977 23,335 +0.00(+0.04%)
Jun 18, 2004 10.09 10.18 9.954 9.973 60,044 -0.02(-0.19%)
Jun 17, 2004 9.947 10.02 9.840 9.992 27,006 +0.08(+0.85%)
Jun 16, 2004 9.878 10.000 9.874 9.908 30,939 -0.04(-0.42%)
Jun 15, 2004 9.786 9.950 9.752 9.950 38,019 +0.18(+1.83%)
Jun 14, 2004 9.882 9.882 9.752 9.771 27,269 -0.18(-1.76%)
Jun 10, 2004 9.893 9.996 9.893 9.947 34,348 +0.07(+0.69%)
Jun 09, 2004 10.07 10.07 9.847 9.878 52,964 -0.19(-1.89%)
Jun 08, 2004 9.950 10.11 9.950 10.07 59,782 +0.13(+1.31%)
Jun 07, 2004 9.916 9.985 9.905 9.939 26,744 +0.16(+1.64%)
Jun 04, 2004 9.744 9.821 9.722 9.779 34,348 +0.13(+1.34%)
Jun 03, 2004 9.607 9.676 9.558 9.649 32,250 +0.07(+0.76%)
Jun 02, 2004 9.687 9.687 9.535 9.577 27,269 +0.03(+0.32%)
Jun 01, 2004 9.432 9.569 9.420 9.546 73,416 +0.12(+1.25%)
May 28, 2004 9.374 9.481 9.352 9.428 69,745 +0.07(+0.77%)
May 27, 2004 9.382 9.439 9.271 9.355 54,013 +0.07(+0.74%)
May 26, 2004 9.512 9.542 9.287 9.287 94,917 -0.16(-1.70%)
May 25, 2004 9.332 9.474 9.332 9.447 57,684 +0.10(+1.10%)
May 24, 2004 9.344 9.344 9.340 9.344 3,933 +0.06(+0.70%)
May 21, 2004 9.306 9.306 9.222 9.279 24,909 -0.01(-0.08%)
May 20, 2004 9.245 9.317 9.222 9.287 23,860 +0.08(+0.87%)
May 19, 2004 9.268 9.359 9.203 9.207 49,031 +0.10(+1.05%)
May 18, 2004 9.081 9.123 9.058 9.111 38,543 +0.02(+0.17%)
May 17, 2004 9.134 9.344 9.058 9.096 81,020 -0.16(-1.77%)
May 14, 2004 9.252 9.302 9.203 9.260 62,666 -0.07(-0.74%)
May 13, 2004 9.397 9.397 9.268 9.329 41,427 -0.04(-0.45%)
May 12, 2004 9.363 9.374 9.237 9.371 71,319 -0.04(-0.45%)
May 11, 2004 9.451 9.519 9.401 9.413 50,867 +0.03(+0.33%)
May 10, 2004 9.523 9.531 9.382 9.382 41,165 -0.21(-2.19%)
May 07, 2004 9.783 9.783 9.554 9.592 36,183 -0.25(-2.56%)
May 06, 2004 9.794 9.844 9.737 9.844 72,630 +0.00(+0.04%)
May 05, 2004 9.855 9.905 9.783 9.840 22,024 -0.02(-0.15%)
May 04, 2004 9.821 9.863 9.794 9.855 45,360 +0.12(+1.21%)
May 03, 2004 9.790 9.855 9.725 9.737 38,805 +0.04(+0.43%)
Apr 30, 2004 9.744 9.779 9.641 9.695 164,400 +0.01(+0.08%)
Apr 29, 2004 9.706 9.821 9.683 9.687 165,711 -0.23(-2.33%)
Apr 27, 2004 10.06 10.06 9.897 9.918 54,538 -0.10(-1.03%)
Apr 26, 2004 10.19 10.19 9.967 10.02 28,317 -0.07(-0.70%)
Apr 23, 2004 10.11 10.12 10.02 10.09 39,854 +0.01(+0.11%)
Apr 22, 2004 10.07 10.09 9.941 10.08 81,282 +0.13(+1.26%)
Apr 21, 2004 9.840 9.954 9.826 9.954 26,744 +0.14(+1.46%)
Apr 20, 2004 10.07 10.07 9.811 9.811 60,306 -0.31(-3.03%)
Apr 19, 2004 10.09 10.16 10.09 10.12 40,379 +0.02(+0.24%)
Apr 16, 2004 10.05 10.12 10.05 10.09 37,757 +0.02(+0.17%)
Apr 15, 2004 10.20 10.24 10.02 10.08 135,820 -0.11(-1.05%)
Apr 14, 2004 10.44 10.44 10.18 10.18 84,429 -0.31(-2.91%)
Apr 13, 2004 10.68 10.68 10.45 10.49 68,172 -0.11(-1.03%)
Apr 12, 2004 10.61 10.62 10.58 10.60 61,355 -0.02(-0.20%)
Apr 08, 2004 10.70 10.70 10.57 10.62 87,051 -0.17(-1.57%)
Apr 07, 2004 10.76 10.79 10.69 10.79 88,099 +0.05(+0.46%)
Apr 06, 2004 10.70 10.78 10.61 10.74 121,661 +0.09(+0.84%)
Apr 05, 2004 10.44 10.81 10.44 10.65 152,077 +0.22(+2.08%)
Apr 02, 2004 10.32 10.47 10.15 10.43 635,053 +0.07(+0.70%)
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.