$40.86 -0.48 (%) Bank of Nova Scotia - NYSE

Feb. 5, 2016 | 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
2/5/201641.2141.3040.7040.861,107,183
2/5/201656.8657.0356.3156.801,687,340
2/4/201640.8541.7340.8041.341,325,323
2/4/201655.9057.1355.7956.862,702,712
2/3/201640.3340.7439.4340.501,779,998
2/3/201656.0056.1554.9255.782,572,522
2/2/201639.7239.7539.1739.591,348,533
2/2/201655.8055.8455.0955.572,007,564
2/1/201640.5640.6239.9040.451,113,856
2/1/201656.8656.9356.0656.341,557,357
1/29/201640.5640.9039.7040.841,433,636
1/29/201656.7757.3955.7457.393,878,849
1/28/201639.2840.2538.8240.152,217,042
1/28/201654.9556.5354.5756.403,888,043
1/27/201637.7639.1137.7138.471,269,615
1/27/201653.1554.9053.1254.302,928,647
1/26/201637.5137.9037.3437.821,384,222
1/26/201653.0853.4152.8553.262,482,930
1/25/201638.4138.4137.0437.081,145,433
1/25/201654.5254.5352.8552.921,706,872
1/22/201638.0338.5137.8738.451,390,170
1/22/201653.8654.4853.6954.473,982,476
1/21/201636.1337.1635.9036.911,328,548
1/21/201652.0153.0351.7952.742,839,120
1/20/201635.9536.1335.0135.801,877,133
1/20/201652.6852.7851.1751.873,880,251
1/19/201636.7036.8636.2536.551,381,743
1/19/201653.3253.4852.6853.273,585,742
1/18/201652.0752.6852.0752.381,063,379
1/15/201636.3136.6835.8336.001,569,126
1/15/201652.5552.9752.0852.275,863,608
1/14/201637.0637.4136.6737.321,188,082
1/14/201653.1353.7352.8053.633,178,282
1/13/201638.0738.2236.8536.941,208,955
1/13/201654.2054.3152.9753.002,602,412
1/12/201638.3438.5837.3437.911,896,434
1/12/201654.4554.7553.3654.052,733,904
1/11/201638.8938.9237.8038.071,161,871
1/11/201654.8354.8753.8254.192,864,681
1/8/201639.1239.1338.4838.551,007,788
1/8/201655.1755.1754.5054.562,003,515
1/7/201638.6538.9338.3338.531,072,115
1/7/201654.5054.7854.0254.312,530,820
1/6/201639.5139.5739.1539.17908,341
1/6/201655.6755.6955.1455.162,446,593
1/5/201639.9240.2639.6340.141,178,185
1/5/201655.6156.2855.3156.132,374,476
1/4/201639.8239.9139.3939.861,184,024
1/4/201655.2555.6954.7555.542,979,360
12/31/201540.7940.8040.3840.44801,559
12/31/201556.5456.7055.9155.971,806,802
12/30/201541.7941.8941.4041.54700,269
12/30/201558.2958.2957.5257.701,382,543
12/29/201541.8042.1541.7942.08816,064
12/29/201558.1858.4457.8858.171,342,671
12/28/201541.7241.7241.1641.37520,693
12/24/201541.4342.0541.4141.83532,815
12/24/201557.4458.2057.3657.95984,106
12/23/201540.7741.5340.6641.45971,973
12/23/201556.6057.4956.4057.481,925,376
12/22/201540.3740.5939.8440.45801,078
12/22/201556.3756.5755.5656.391,679,879
12/21/201540.6440.8440.1040.30741,909
12/21/201556.7056.9356.0856.291,877,568
12/18/201540.7240.9340.2440.32910,511
12/18/201556.6857.0656.1056.148,793,365
12/17/201541.3841.4440.8640.971,013,625
12/17/201557.3957.4857.0457.152,265,863
12/16/201541.1741.5340.7841.48967,499
12/16/201556.6557.2656.3857.172,146,833
12/15/201540.9041.3640.8441.15910,716
12/15/201556.1056.6756.0156.551,806,029
12/14/201540.9141.1040.1740.501,189,728
12/14/201556.1056.3455.2755.662,880,738
12/11/201541.7141.7240.7340.781,121,989
12/11/201557.0057.0355.9556.083,053,644
12/10/201542.2942.7841.9242.03871,106
12/10/201557.5058.0957.0957.271,987,242
12/9/201542.2843.2442.1342.44820,191
12/9/201557.2658.4457.2557.520
12/8/201542.4642.6942.1142.29825,343
12/8/201557.6457.8957.2957.462,269,688
12/7/201543.9443.9942.6742.931,109,129
12/7/201559.2859.3657.6857.992,875,198
12/4/201544.3844.4844.0344.44828,870
12/4/201559.3359.4958.8159.440
12/3/201545.1245.1244.2744.43844,612
12/3/201560.2060.2059.1059.190
12/2/201545.5445.7444.6844.861,294,936
12/2/201561.0961.0959.7259.872,311,444
12/1/201545.2945.8645.0045.511,070,573
12/1/201560.5161.3360.1460.832,859,389
11/30/201545.5345.7745.4545.55780,363
11/30/201560.8061.0660.6860.892,130,264
11/27/201545.3345.4945.2345.44416,301
11/27/201560.5560.8560.4260.831,000,322
11/26/201560.1460.8860.1360.59558,271
11/25/201545.4945.5645.1845.22547,801
11/25/201560.5660.6860.0560.121,555,816
11/24/201544.9745.5944.8045.37786,889
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center