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, 2003 8.448 8.825 8.381 8.825 236,506 +0.31(+3.60%)
Jun 27, 2003 8.465 8.572 8.465 8.518 206,090 +0.08(+0.99%)
Jun 26, 2003 8.438 8.451 8.400 8.434 68,696 -0.03(-0.41%)
Jun 25, 2003 8.438 8.566 8.438 8.469 99,112 +0.08(+0.93%)
Jun 24, 2003 8.387 8.429 8.366 8.390 109,600 -0.00(-0.05%)
Jun 23, 2003 8.440 8.440 8.377 8.394 51,391 -0.07(-0.83%)
Jun 20, 2003 8.623 8.623 8.423 8.465 94,392 -0.16(-1.84%)
Jun 19, 2003 8.581 8.661 8.577 8.623 131,625 -0.08(-0.96%)
Jun 18, 2003 8.690 8.734 8.646 8.707 100,161 +0.02(+0.18%)
Jun 17, 2003 8.715 8.715 8.635 8.692 134,247 -0.01(-0.15%)
Jun 16, 2003 8.625 8.705 8.610 8.705 192,980 +0.05(+0.53%)
Jun 13, 2003 8.558 8.669 8.539 8.659 82,855 +0.08(+0.89%)
Jun 12, 2003 8.537 8.583 8.511 8.583 57,684 +0.05(+0.56%)
Jun 11, 2003 8.411 8.539 8.411 8.535 67,648 +0.15(+1.84%)
Jun 10, 2003 8.276 8.381 8.190 8.381 69,745 +0.06(+0.71%)
Jun 09, 2003 8.345 8.360 8.289 8.322 55,062 -0.09(-1.04%)
Jun 06, 2003 8.511 8.566 8.371 8.410 149,455 -0.14(-1.63%)
Jun 05, 2003 8.406 8.614 8.406 8.549 93,868 +0.14(+1.66%)
Jun 04, 2003 8.316 8.490 8.316 8.410 155,223 +0.14(+1.68%)
Jun 03, 2003 8.251 8.276 8.230 8.270 116,942 -0.02(-0.30%)
Jun 02, 2003 8.156 8.333 8.141 8.295 186,163 +0.13(+1.56%)
May 30, 2003 8.154 8.209 8.104 8.167 164,663 +0.01(+0.16%)
May 29, 2003 8.043 8.186 8.043 8.154 55,586 +0.11(+1.33%)
May 28, 2003 8.085 8.099 7.986 8.047 58,208 -0.08(-0.99%)
May 27, 2003 8.093 8.211 8.082 8.127 145,784 -0.01(-0.12%)
May 23, 2003 8.076 8.167 8.076 8.137 50,342 -0.02(-0.28%)
May 22, 2003 8.194 8.232 8.143 8.160 80,758 -0.11(-1.38%)
May 21, 2003 8.329 8.352 8.232 8.274 95,966 -0.07(-0.87%)
May 20, 2003 8.291 8.387 8.249 8.347 82,331 +0.14(+1.77%)
May 19, 2003 8.202 8.219 8.190 8.202 40,903 -0.01(-0.16%)
May 16, 2003 8.125 8.238 8.120 8.215 80,758 +0.12(+1.46%)
May 15, 2003 8.125 8.125 8.076 8.097 121,661 -0.03(-0.42%)
May 14, 2003 8.028 8.133 7.990 8.131 44,049 +0.11(+1.35%)
May 13, 2003 7.958 8.068 7.942 8.022 150,504 +0.03(+0.43%)
May 12, 2003 7.801 7.992 7.801 7.988 50,342 +0.18(+2.35%)
May 09, 2003 7.719 7.828 7.719 7.805 189,834 +0.06(+0.76%)
May 08, 2003 7.736 7.746 7.704 7.746 79,185 +0.01(+0.12%)
May 07, 2003 7.731 7.746 7.702 7.736 50,867 -0.03(-0.39%)
May 06, 2003 7.643 7.776 7.643 7.767 109,600 +0.14(+1.77%)
May 05, 2003 7.513 7.649 7.513 7.632 44,049 +0.13(+1.75%)
May 02, 2003 7.437 7.504 7.437 7.500 64,501 +0.06(+0.79%)
May 01, 2003 7.431 7.464 7.412 7.441 63,977 +0.04(+0.52%)
Apr 30, 2003 7.323 7.420 7.323 7.403 69,745 +0.12(+1.70%)
Apr 29, 2003 7.248 7.313 7.246 7.279 68,696 +0.03(+0.37%)
Apr 28, 2003 7.218 7.252 7.214 7.252 19,402 +0.06(+0.80%)
Apr 25, 2003 7.164 7.202 7.153 7.195 31,464 +0.03(+0.37%)
Apr 24, 2003 7.151 7.220 7.151 7.168 89,148 -0.04(-0.61%)
Apr 23, 2003 7.151 7.220 7.149 7.212 18,354 +0.06(+0.91%)
Apr 22, 2003 7.101 7.147 7.101 7.147 109,076 +0.06(+0.83%)
Apr 21, 2003 7.008 7.096 7.008 7.088 41,952 -0.02(-0.21%)
Apr 17, 2003 7.063 7.119 7.063 7.103 73,416 +0.05(+0.73%)
Apr 16, 2003 7.117 7.117 7.052 7.052 29,366 -0.05(-0.75%)
Apr 15, 2003 7.092 7.109 7.065 7.105 60,830 +0.04(+0.51%)
Apr 14, 2003 7.067 7.111 7.067 7.069 54,538 -0.04(-0.51%)
Apr 11, 2003 7.017 7.126 7.017 7.105 110,649 +0.10(+1.47%)
Apr 10, 2003 6.899 7.002 6.884 7.002 151,552 +0.15(+2.20%)
Apr 09, 2003 6.846 6.869 6.836 6.852 14,683 +0.01(+0.17%)
Apr 08, 2003 6.800 6.882 6.800 6.840 129,003 +0.05(+0.67%)
Apr 07, 2003 6.735 6.812 6.735 6.794 42,476 +0.06(+0.88%)
Apr 04, 2003 6.745 6.745 6.699 6.735 35,659 +0.00(+0.00%)
Apr 03, 2003 6.813 6.813 6.724 6.735 36,708 -0.10(-1.42%)
Apr 02, 2003 6.733 6.846 6.733 6.833 14,683 +0.15(+2.20%)
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.