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

Bank of Nova Scotia (NY: BNS )

54.44 -0.36 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2002 7.858 7.860 7.811 7.830 13,691 -0.02(-0.21%)
Dec 30, 2002 7.823 7.860 7.818 7.846 38,935 +0.00(+0.06%)
Dec 27, 2002 7.967 7.967 7.834 7.841 31,661 -0.23(-2.89%)
Dec 26, 2002 8.063 8.122 8.052 8.075 38,507 +0.04(+0.49%)
Dec 24, 2002 8.035 8.035 8.035 8.035 0 +0.00(+0.00%)
Dec 23, 2002 7.989 8.063 7.974 8.035 27,811 +0.09(+1.15%)
Dec 20, 2002 7.923 7.951 7.886 7.944 98,836 +0.06(+0.71%)
Dec 19, 2002 7.900 7.993 7.888 7.888 78,299 +0.02(+0.30%)
Dec 18, 2002 7.946 7.946 7.865 7.865 18,398 -0.05(-0.59%)
Dec 17, 2002 7.974 8.000 7.911 7.911 54,766 -0.05(-0.62%)
Dec 16, 2002 7.935 7.960 7.904 7.960 38,935 +0.07(+0.86%)
Dec 13, 2002 7.802 7.895 7.799 7.893 68,458 +0.02(+0.21%)
Dec 12, 2002 7.734 7.923 7.734 7.876 53,482 +0.18(+2.28%)
Dec 11, 2002 7.617 7.734 7.617 7.701 61,184 +0.11(+1.42%)
Dec 10, 2002 7.479 7.598 7.479 7.594 51,343 +0.14(+1.85%)
Dec 09, 2002 7.423 7.495 7.423 7.456 55,622 +0.10(+1.33%)
Dec 06, 2002 7.292 7.376 7.278 7.357 39,791 +0.03(+0.41%)
Dec 05, 2002 7.374 7.374 7.315 7.327 27,811 -0.06(-0.82%)
Dec 04, 2002 7.357 7.395 7.357 7.388 33,373 +0.02(+0.22%)
Dec 03, 2002 7.271 7.463 7.245 7.372 140,767 +0.04(+0.57%)
Dec 02, 2002 7.374 7.435 7.299 7.329 82,577 -0.05(-0.67%)
Nov 29, 2002 7.315 7.395 7.315 7.379 21,821 +0.09(+1.28%)
Nov 27, 2002 7.203 7.397 7.203 7.285 54,766 +0.11(+1.50%)
Nov 26, 2002 7.374 7.374 7.152 7.178 23,960 -0.17(-2.32%)
Nov 25, 2002 7.245 7.362 7.245 7.348 31,234 +0.15(+2.04%)
Nov 22, 2002 6.916 7.201 6.916 7.201 57,333 +0.24(+3.42%)
Nov 21, 2002 6.825 6.972 6.825 6.963 74,020 +0.19(+2.87%)
Nov 20, 2002 6.729 6.790 6.729 6.769 129,214 +0.07(+0.98%)
Nov 19, 2002 6.698 6.771 6.677 6.703 45,353 -0.05(-0.76%)
Nov 18, 2002 6.787 6.797 6.673 6.754 88,139 -0.02(-0.28%)
Nov 15, 2002 6.801 6.820 6.736 6.773 32,089 -0.07(-1.09%)
Nov 14, 2002 6.834 6.864 6.834 6.848 5,562 +0.05(+0.76%)
Nov 13, 2002 6.787 6.862 6.729 6.797 92,846 -0.00(-0.07%)
Nov 12, 2002 6.790 6.841 6.790 6.801 35,512 +0.02(+0.24%)
Nov 11, 2002 6.855 6.855 6.785 6.785 67,174 -0.08(-1.12%)
Nov 08, 2002 6.818 6.862 6.785 6.862 83,433 +0.01(+0.10%)
Nov 07, 2002 6.846 6.871 6.811 6.855 26,099 -0.03(-0.37%)
Nov 06, 2002 6.923 6.923 6.696 6.881 116,806 -0.08(-1.17%)
Nov 05, 2002 6.848 6.965 6.836 6.963 165,583 -0.23(-3.15%)
Nov 04, 2002 7.033 7.273 7.033 7.189 78,726 +0.20(+2.84%)
Nov 01, 2002 6.850 6.991 6.848 6.991 127,075 +0.10(+1.39%)
Oct 31, 2002 7.014 7.033 6.888 6.895 51,771 -0.12(-1.73%)
Oct 30, 2002 7.040 7.040 6.977 7.016 130,070 -0.07(-1.02%)
Oct 29, 2002 7.208 7.231 7.009 7.089 56,050 -0.25(-3.41%)
Oct 28, 2002 7.348 7.393 7.311 7.339 37,652 +0.11(+1.55%)
Oct 25, 2002 7.224 7.227 7.114 7.227 36,796 +0.04(+0.55%)
Oct 24, 2002 7.047 7.315 6.984 7.187 1,155,232 +0.19(+2.67%)
Oct 23, 2002 6.984 7.005 6.843 7.000 56,478 -0.01(-0.13%)
Oct 22, 2002 7.379 7.379 7.005 7.009 37,652 -0.41(-5.54%)
Oct 21, 2002 7.276 7.421 7.236 7.421 69,741 +0.16(+2.22%)
Oct 18, 2002 7.065 7.276 7.044 7.259 66,746 +0.15(+2.10%)
Oct 17, 2002 7.021 7.175 7.021 7.110 49,204 +0.21(+3.01%)
Oct 16, 2002 6.906 6.951 6.834 6.902 23,104 -0.08(-1.11%)
Oct 15, 2002 6.757 6.979 6.757 6.979 855,727 +0.43(+6.64%)
Oct 14, 2002 6.544 6.568 6.521 6.544 70,597 -0.02(-0.25%)
Oct 11, 2002 6.502 6.628 6.460 6.561 42,786 +0.14(+2.15%)
Oct 10, 2002 6.233 6.448 6.208 6.423 106,965 +0.21(+3.31%)
Oct 09, 2002 6.352 6.390 6.168 6.217 101,403 -0.26(-4.04%)
Oct 08, 2002 6.348 6.528 6.338 6.479 112,528 +0.17(+2.63%)
Oct 07, 2002 6.378 6.378 6.271 6.313 86,428 -0.05(-0.84%)
Oct 04, 2002 6.439 6.439 6.287 6.367 110,388 -0.04(-0.55%)
Oct 03, 2002 6.497 6.514 6.392 6.402 121,085 -0.16(-2.39%)
Oct 02, 2002 6.647 6.691 6.539 6.558 66,318 -0.14(-2.16%)
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.