$51.66 -0.86 (%) Bank of Nova Scotia - NYSE

May. 26, 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
5/26/201552.1152.1651.2051.66827,911
5/26/201564.7064.7563.6064.211,557,119
5/25/201564.5564.7664.5064.64362,589
5/22/201552.8752.8752.4352.52457,039
5/22/201564.9164.9664.5064.611,356,717
5/21/201552.6353.4052.6353.22624,855
5/21/201564.2765.2264.2764.981,729,109
5/20/201553.2553.3852.7052.83781,140
5/20/201565.0265.2664.2464.442,092,466
5/19/201553.1553.5652.7253.37652,836
5/19/201564.9365.4664.4165.271,327,272
5/18/201554.1054.1053.3453.59401,751
5/15/201554.1054.1753.7154.07432,053
5/15/201565.1465.2264.7465.00927,499
5/14/201554.7354.7454.0354.32616,217
5/14/201565.3265.3264.7765.17956,211
5/13/201554.5154.7254.0054.37507,355
5/13/201565.2065.4664.6965.091,236,793
5/12/201554.1754.6654.1154.17573,628
5/12/201565.3565.5765.0365.191,539,562
5/11/201554.2854.5053.8454.15619,600
5/11/201565.5065.8265.2065.601,198,681
5/8/201554.3054.5054.0054.10906,437
5/8/201565.7465.8865.2965.411,578,430
5/7/201554.4754.5053.5453.96971,814
5/7/201565.9365.9365.0365.392,215,511
5/6/201555.2955.4154.2854.74581,548
5/6/201566.2966.5365.4065.901,665,406
5/5/201555.5855.6554.8355.06515,197
5/5/201567.0067.1066.1666.481,453,943
5/4/201555.2555.6255.1855.52358,489
5/4/201566.8567.2966.7867.131,023,961
5/1/201554.8855.1554.7154.99558,052
5/1/201566.5267.0866.3066.821,346,820
4/30/201555.6255.7054.9555.17809,922
4/30/201567.0067.2466.2866.532,284,476
4/29/201555.7556.2655.7356.03575,664
4/29/201566.9367.4466.8767.281,387,014
4/28/201555.3256.0355.1656.00668,914
4/28/201566.8167.4066.6467.341,463,376
4/27/201555.1655.3454.9755.31712,482
4/27/201566.9767.0966.5166.931,625,184
4/24/201555.0955.3054.7854.97473,500
4/24/201566.8267.1666.6466.911,060,270
4/23/201554.0455.1653.9854.98757,207
4/23/201566.0267.0066.0266.841,456,269
4/22/201554.4054.4353.6054.41837,247
4/22/201566.6066.6065.7066.561,163,634
4/21/201554.1954.3353.9354.201,205,165
4/21/201566.4466.6966.2166.602,091,015
4/20/201554.0554.4853.9654.181,175,401
4/20/201566.1566.4966.0066.261,523,029
4/17/201553.8954.1753.5553.871,539,607
4/17/201565.6066.0765.2265.881,688,546
4/16/201553.3254.0153.0653.951,071,771
4/16/201565.2865.8064.9265.732,104,744
4/15/201551.7353.3851.6353.21968,784
4/15/201564.7565.6864.7265.432,211,299
4/14/201551.4951.9651.4151.75827,944
4/14/201564.4564.8564.1664.661,901,915
4/13/201551.2651.4250.9051.07650,893
4/13/201564.5164.6864.1764.441,357,281
4/10/201551.1451.2550.9651.22622,600
4/10/201564.3464.5064.1464.412,610,420
4/9/201550.7451.1250.7151.01627,648
4/9/201563.6064.3863.6064.221,746,810
4/8/201551.3051.5250.6050.75848,331
4/8/201563.7563.9863.4863.691,662,543
4/7/201550.6051.2250.6051.01732,273
4/7/201563.2863.9663.2763.781,660,478
4/6/201550.4151.1050.3650.59980,999
4/6/201562.9563.6262.8063.141,611,488
4/2/201549.8750.3649.8450.23666,057
4/2/201562.8763.3862.8163.091,819,510
4/1/201550.3350.4649.7150.30898,072
4/1/201563.4763.7262.9563.461,945,828
3/31/201549.1350.5348.9850.231,175,638
3/31/201562.5763.7462.3463.543,754,216
3/30/201549.3849.8149.2649.41784,522
3/30/201562.4863.1362.2562.712,772,648
3/27/201550.1750.4449.3549.52811,620
3/27/201562.6663.0361.9062.322,085,885
3/26/201550.6050.7249.8550.25587,451
3/26/201562.7563.0962.2662.692,372,293
3/25/201551.2551.4450.1350.34981,272
3/25/201563.8964.2762.7662.802,900,277
3/24/201551.0851.3050.6951.14661,010
3/24/201563.7064.1063.3863.891,900,441
3/23/201550.7151.2950.6250.96574,484
3/23/201563.6464.1963.4063.751,635,219
3/20/201550.0150.7449.8850.43781,783
3/20/201563.3063.7563.1563.466,606,253
3/19/201549.8549.8849.2049.40916,097
3/19/201563.3363.4662.7263.062,889,345
3/18/201549.3850.5249.0950.231,007,926
3/18/201563.2563.4762.6463.082,023,747
3/17/201549.7949.8049.0049.60892,364
3/17/201563.7263.7462.5663.331,907,907
3/16/201549.2550.2849.1949.91716,714
3/16/201562.9564.2262.8363.752,054,416
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center