$56.22 +0.24 (%) Bank of Nova Scotia - NYSE

Dec. 19, 2014 | 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
12/19/201456.2756.4255.5956.22676,646
12/19/201465.2765.4764.4965.099,080,122
12/18/201456.7956.8955.4655.98893,539
12/18/201466.1366.1364.4264.944,313,149
12/17/201455.2056.4154.3155.87940,693
12/17/201464.3565.4463.7565.033,089,518
12/16/201454.7055.8854.2055.16962,317
12/16/201463.6865.0263.0664.194,030,489
12/15/201455.0055.2654.2854.641,132,488
12/15/201463.8264.1363.1263.712,910,279
12/12/201455.5955.7654.8655.04924,959
12/12/201464.2164.4463.4763.722,573,303
12/11/201455.6256.4655.3255.79781,444
12/11/201464.1065.1663.7764.322,713,440
12/10/201456.9356.9855.1455.791,130,779
12/10/201465.2765.3563.3964.113,450,456
12/9/201456.2157.1556.0657.10888,275
12/9/201464.4065.3864.1165.382,650,365
12/8/201457.4957.5554.8756.711,863,142
12/8/201465.7765.8962.8965.074,452,083
12/5/201459.2459.2657.6158.001,211,251
12/5/201467.6167.6265.8866.203,167,248
12/4/201460.5060.6559.0159.43994,874
12/4/201468.8469.0667.1367.582,698,418
12/3/201460.5160.8060.0760.70514,829
12/3/201468.7669.1068.4368.991,420,685
12/2/201460.8060.9560.2860.34943,857
12/2/201469.0069.4168.7268.942,238,566
12/1/201461.9062.3361.0561.18767,661
12/1/201470.4170.8569.1369.133,588,836
11/28/201462.1562.3061.8462.04252,747
11/28/201470.7571.1770.4570.501,454,798
11/27/201470.3770.9070.2070.851,129,967
11/26/201462.4562.6762.2562.49381,480
11/26/201470.1870.4470.0470.20998,402
11/25/201462.4462.7162.1862.34542,527
11/25/201470.2970.5569.9370.131,910,689
11/24/201462.5062.6161.7862.16768,487
11/24/201470.2870.4569.8170.191,142,598
11/21/201462.3662.6962.3162.37783,489
11/21/201470.1570.4470.0070.001,603,437
11/20/201461.5561.9261.4761.82660,487
11/20/201469.7070.0069.5869.921,546,794
11/19/201461.0661.4960.9461.38615,165
11/19/201469.3669.7469.1369.661,449,609
11/18/201461.2961.3360.8761.23592,294
11/18/201469.0069.3168.8369.171,472,511
11/17/201460.7761.3060.7360.87644,530
11/17/201468.6969.2768.6868.772,184,434
11/14/201460.5460.8860.4760.88461,137
11/14/201468.7068.8168.3668.661,515,082
11/13/201460.6960.9360.2960.45664,738
11/13/201468.8968.9568.4068.741,167,525
11/12/201460.3960.6960.0460.58745,288
11/12/201468.3768.6267.9468.591,842,526
11/11/201460.0560.5959.9760.39607,950
11/11/201468.3068.7068.1868.39944,117
11/10/201459.8560.0759.6759.90731,105
11/10/201467.6868.2267.5868.201,731,349
11/7/201459.0759.6658.8559.54701,866
11/7/201467.1467.6366.9867.481,614,528
11/6/201459.1659.3958.5458.77758,510
11/6/201467.5167.8366.9667.222,581,422
11/5/201458.9059.2558.3859.061,469,612
11/5/201467.3067.5266.7567.344,655,793
11/4/201460.0660.0858.7758.881,480,357
11/4/201468.0068.2666.9967.194,001,773
11/3/201461.2561.2560.3960.53606,447
11/3/201469.1769.1968.5068.781,333,308
10/31/201461.1961.4160.8361.30570,088
10/31/201469.1569.3868.7769.022,131,739
10/30/201460.8461.4359.0061.01450,767
10/30/201468.1468.7567.8868.271,367,334
10/29/201461.6961.7860.3160.82618,336
10/29/201468.7368.7467.6368.091,709,228
10/28/201460.8661.4760.7461.34470,798
10/28/201468.1768.7568.0768.551,516,866
10/27/201460.4660.6760.0760.46529,419
10/27/201468.0368.1967.5067.951,303,977
10/24/201460.4860.8560.3060.57583,545
10/24/201467.7568.3067.5667.991,408,545
10/23/201459.7560.4759.6060.19632,721
10/23/201467.2367.9467.0267.681,941,824
10/22/201460.3460.3759.1859.381,375,593
10/22/201468.1668.1666.5166.773,235,401
10/21/201460.1660.8159.6760.55646,069
10/21/201467.6168.3167.0067.932,022,509
10/20/201459.9459.9959.2759.64877,562
10/20/201467.6967.6966.8567.271,896,893
10/17/201459.0560.0858.9159.71696,956
10/17/201466.5967.5766.2167.312,655,349
10/16/201457.2859.6856.5258.551,218,390
10/16/201464.8367.0464.0565.862,571,443
10/15/201458.9459.1457.4158.501,113,420
10/15/201466.5066.7264.9865.802,606,634
10/14/201460.1060.3159.1759.451,080,025
10/14/201467.3567.7566.8867.222,202,557
10/13/201460.7861.1660.2560.30393,274
10/10/201461.4161.7960.5760.58759,262
10/10/201468.7069.2167.9367.992,163,804
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center