$45.13 -0.21 (%) Bank of Nova Scotia - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNS historical data

Date Open High Low Close Volume
8/28/201544.8645.4444.4345.131,766,224
8/28/201559.2660.3558.9259.602,775,392
8/27/201544.7745.7544.4445.341,640,945
8/27/201559.4060.3658.9259.982,769,744
8/26/201543.6843.9842.7543.961,995,877
8/26/201558.0058.5956.9058.503,332,949
8/25/201543.7443.7742.5642.591,764,907
8/25/201557.8158.0656.8056.922,986,904
8/24/201540.4743.3039.5542.202,943,158
8/24/201553.7457.1652.6055.884,049,622
8/21/201544.3244.6943.7043.711,210,028
8/21/201558.0058.5657.5457.542,319,862
8/20/201545.2745.2844.5944.791,058,011
8/20/201559.4059.4058.5258.581,839,775
8/19/201546.2846.2845.2245.711,042,415
8/19/201560.4960.5059.5359.881,911,107
8/18/201546.6446.6546.2246.45729,503
8/18/201561.0561.1660.4260.621,421,831
8/17/201546.8646.8646.1546.73698,001
8/17/201561.3161.3460.5761.181,196,177
8/14/201546.7147.0546.7146.94476,587
8/14/201561.1061.5661.0361.491,175,807
8/13/201547.4747.4746.6646.75710,015
8/13/201561.8561.9660.9661.101,459,329
8/12/201547.6247.8147.0947.70674,662
8/12/201562.0062.0861.1161.821,778,030
8/11/201548.0348.0447.0247.52881,298
8/11/201562.8062.8561.8162.301,978,464
8/10/201547.6048.6347.5748.48723,548
8/10/201562.5063.2562.5063.001,017,158
8/7/201547.6447.9647.2447.58606,753
8/7/201562.7162.9162.0362.491,386,585
8/6/201548.3748.4847.5847.831,019,349
8/6/201563.6863.8062.4062.632,649,819
8/5/201548.6248.8348.3948.40563,690
8/5/201563.9064.1463.7063.812,189,305
8/4/201548.7548.8048.1048.18800,159
8/4/201564.1564.1563.2463.521,999,375
8/3/201548.7348.9848.2148.40492,301
7/31/201549.3449.5948.9349.11960,815
7/31/201564.0064.5063.7964.192,687,102
7/30/201548.7749.1448.2149.08930,060
7/30/201563.3663.9262.7263.842,102,862
7/29/201547.6149.0547.5048.891,264,467
7/29/201561.6763.4961.4763.362,239,342
7/28/201547.1947.7746.5347.50993,778
7/28/201561.2661.7360.5261.422,326,670
7/27/201547.6447.6446.6246.86929,918
7/27/201562.0062.0160.7861.072,398,108
7/24/201547.8848.1847.6147.79871,118
7/24/201562.6062.9362.1562.312,346,015
7/23/201548.4048.5547.8048.02910,345
7/23/201563.0063.1262.3162.632,312,370
7/22/201548.5348.5948.1148.32922,977
7/22/201563.0763.3762.7263.021,362,191
7/21/201549.0749.2748.6248.821,232,568
7/21/201563.7063.8563.0063.211,435,859
7/20/201549.5949.7048.9949.02791,345
7/20/201564.4064.5663.6863.721,287,871
7/17/201550.0850.1049.2749.55491,675
7/17/201565.0165.0164.0364.371,088,817
7/16/201549.8050.3949.6550.08531,813
7/16/201564.4265.1964.1564.931,563,265
7/15/201549.9950.0049.2149.601,007,662
7/15/201563.9364.3063.4064.121,597,777
7/14/201550.0750.1149.5150.08784,251
7/14/201563.8663.9563.1163.791,325,457
7/13/201550.3350.5449.9750.21474,002
7/13/201564.4064.4963.8063.911,326,369
7/10/201549.8850.1949.7450.14586,004
7/10/201563.5663.7763.3563.581,539,690
7/9/201550.4950.5749.5149.58854,141
7/9/201563.9464.1962.9363.085,118,079
7/8/201550.1750.3849.8849.92721,016
7/8/201563.9964.1263.5363.624,778,711
7/7/201550.1350.6149.7650.53948,847
7/7/201564.0064.2763.5564.272,962,956
7/6/201550.2351.0450.0550.54754,225
7/6/201563.5164.4563.3163.933,747,352
7/3/201563.5764.2463.4364.21939,991
7/2/201550.7250.9750.2850.52800,633
7/2/201564.4164.8063.8464.072,010,227
7/1/201551.7452.1051.3051.71538,857
6/30/201552.2752.4051.5851.63750,244
6/30/201564.9365.2864.3964.472,521,718
6/29/201553.2353.2351.8852.12872,856
6/29/201566.0066.0464.2564.653,349,084
6/26/201553.7254.2153.6454.07477,967
6/26/201566.4866.9966.3966.642,429,044
6/25/201553.7454.1553.6353.95588,994
6/25/201566.5066.8666.2166.532,687,358
6/24/201553.3353.6953.1053.49481,235
6/24/201566.0066.3965.7166.355,500,221
6/23/201552.9753.5052.8553.47533,416
6/23/201565.4366.0065.3865.902,338,850
6/22/201552.6553.2752.6052.87521,054
6/22/201564.4065.4764.3865.153,705,183
6/19/201552.6852.8851.8152.441,770,466
6/19/201563.7164.8863.7164.3610,338,157
6/18/201553.6353.6353.0053.23478,305
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!