$47.64 +0.78 (%) Bank of Nova Scotia - NYSE

Jul. 28, 2015 | 11:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNS historical data

Date Open High Low Close Volume
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
6/18/201565.1865.2564.6465.141,652,811
6/17/201553.5353.6252.7453.32755,684
6/17/201565.8466.0164.8065.282,165,781
6/16/201553.5353.6653.2753.46467,852
6/16/201566.0066.1165.6065.831,349,428
6/15/201553.1153.7652.9853.57605,725
6/15/201565.5066.1965.3166.001,821,999
6/12/201553.4653.6052.8253.391,385,309
6/12/201565.9666.0065.1065.832,378,902
6/11/201554.0854.1053.3653.84544,910
6/11/201566.5366.5965.6666.121,395,895
6/10/201554.1354.3553.9754.05596,219
6/10/201566.1066.6666.0366.293,053,430
6/9/201552.7153.7552.4753.54692,988
6/9/201565.0366.2864.7066.082,367,374
6/8/201553.3053.3052.2352.61697,510
6/8/201566.2066.2164.9165.252,251,641
6/5/201552.7553.5852.7453.32570,315
6/5/201566.2966.8366.1566.281,642,825
6/4/201553.2253.6352.6253.05699,812
6/4/201566.4566.8865.7666.332,216,882
6/3/201553.1653.6953.0053.59630,183
6/3/201566.2366.8866.0866.732,048,573
6/2/201552.8453.6652.5553.33648,903
6/2/201565.8966.4965.4666.171,701,909
6/1/201552.8053.3552.1452.561,219,461
6/1/201565.8766.6565.3965.883,447,927
5/29/201551.9052.7551.6952.671,470,615
5/29/201565.0065.6764.6565.404,076,197
5/28/201551.5851.9951.0651.96686,333
5/28/201564.5064.9563.8864.571,504,447
5/27/201551.6552.0651.5051.74536,948
5/27/201564.3064.9364.1264.451,375,376
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
  • Showing 1-100 of 2,519 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!