$49.52 -0.73 (%) Bank of Nova Scotia - NYSE

Mar. 27, 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
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
3/13/201549.4849.5448.6649.14907,124
3/13/201563.0563.1762.2162.851,827,128
3/12/201549.6950.3249.6849.73812,625
3/12/201562.8263.6462.8163.241,661,638
3/11/201549.5749.5748.8649.13927,893
3/11/201563.0063.1162.5262.742,507,558
3/10/201550.7750.8049.3949.401,177,485
3/10/201564.2064.2262.6262.622,882,793
3/9/201551.3951.5451.0851.22587,642
3/9/201564.6664.9364.3864.541,364,010
3/6/201551.8252.0750.8251.191,080,643
3/6/201565.1865.6364.1564.632,245,219
3/5/201552.3852.8552.1152.14957,964
3/5/201565.2665.8865.1765.181,858,259
3/4/201552.4952.5051.8652.47954,143
3/4/201565.5065.6564.7165.173,120,641
3/3/201553.4753.4752.5452.70837,595
3/3/201566.7066.8565.5765.782,453,784
3/2/201553.4053.4853.0253.38900,968
3/2/201566.8667.0666.4866.931,871,237
2/27/201553.2053.9553.1253.45884,095
2/27/201566.4067.4966.4066.813,350,516
2/26/201553.0054.0752.9853.15961,058
2/26/201566.1367.5166.0866.572,415,287
2/25/201552.6953.2152.4252.97822,843
2/25/201565.5166.1665.1665.821,916,356
2/24/201551.8652.3251.4752.281,074,547
2/24/201565.2165.5664.7665.222,701,535
2/23/201552.5952.6051.9052.391,017,505
2/23/201566.0966.1865.2965.921,815,186
2/20/201553.0453.0952.4452.83658,908
2/20/201566.3666.4665.7466.251,721,485
2/19/201552.8553.2652.2053.12734,880
2/19/201566.2466.5665.4066.361,753,745
2/18/201554.0654.0853.3053.47856,278
2/18/201567.2367.3366.3566.392,139,561
2/17/201554.0654.7053.7654.46766,966
2/17/201567.0367.7266.7567.371,882,201
2/13/201553.6454.1053.5253.90673,241
2/13/201566.8567.2866.7467.202,304,613
2/12/201552.7453.3652.7153.27724,801
2/12/201566.2466.6165.8766.522,064,166
2/11/201552.0452.4051.6352.12689,906
2/11/201565.6966.2465.3265.871,897,147
2/10/201552.7752.8251.8552.11765,059
2/10/201566.0066.1064.9565.501,954,223
2/9/201552.1153.1052.0952.61806,331
2/9/201565.0166.1164.9065.471,640,887
2/6/201552.1152.8051.8152.01777,801
2/6/201565.1065.9064.8565.132,514,601
2/5/201550.9152.1950.7551.95705,817
2/5/201563.6964.7863.4764.601,769,884
2/4/201551.2751.5550.2850.49846,444
2/4/201563.9164.3763.2563.431,750,101
2/3/201549.7552.0849.5951.501,476,453
2/3/201562.4764.3762.1263.842,806,021
2/2/201548.6249.7948.5549.38955,253
2/2/201561.5862.7061.3062.052,493,364
1/30/201548.4848.8547.6248.041,218,788
1/30/201561.8061.9160.8161.064,422,568
1/29/201549.8249.8448.8349.531,025,231
1/29/201562.5062.6961.4062.482,218,334
1/28/201551.2751.2749.8949.93807,666
1/28/201563.8063.8062.5162.521,882,355
1/27/201550.7251.2050.4450.95538,397
1/27/201563.2063.4362.5463.222,374,575
1/26/201551.5151.6450.8450.95604,211
1/26/201564.1364.2863.3063.491,388,189
1/23/201551.8852.0951.3651.40881,762
1/23/201564.2364.6663.8263.821,872,370
1/22/201551.1551.7751.0751.44713,652
1/22/201563.2464.0563.1363.783,192,001
1/21/201551.0051.2950.1950.971,303,338
1/21/201561.4063.1561.3362.793,916,743
1/20/201551.1151.4750.7750.871,402,109
1/20/201561.6062.0561.4361.643,206,414
1/19/201561.9361.9361.0861.65929,500
1/16/201550.9651.7550.8051.48906,139
1/16/201561.1162.0260.9761.623,143,871
1/15/201551.8952.4151.1651.271,080,689
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center