Bank of Nova Scotia $68.30

up +0.43


22/7/2014 04:02 PM  |  NYSE : BNS  
Industries : Banking / Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNS historical data

Date Open High Low Close Volume
7/22/201467.9268.3367.7168.30301,647
7/22/201472.8773.3772.6673.321,264,009
7/21/201467.8467.9267.5467.87212,574
7/21/201473.0073.0072.6072.811,044,064
7/18/201467.8268.1867.7867.99183,658
7/18/201472.8073.2272.7573.011,276,408
7/17/201467.9768.0267.6467.74250,041
7/17/201473.1373.1372.7672.891,080,569
7/16/201467.7668.5267.6968.13354,767
7/16/201473.0073.6472.9273.221,242,965
7/15/201467.4967.9167.4967.66254,369
7/15/201472.4673.0172.4172.761,589,717
7/14/201467.3167.6567.2667.64312,673
7/14/201472.2072.5172.2072.491,319,979
7/11/201467.4367.4366.9367.11336,248
7/11/201472.1172.1171.7772.02862,493
7/10/201467.2367.7467.1167.66426,507
7/10/201471.6972.2171.6072.031,889,709
7/9/201467.3767.9867.1467.67325,629
7/9/201471.9172.3971.6572.161,993,031
7/8/201467.4367.4466.9767.35342,737
7/8/201471.9472.0471.5071.892,157,000
7/7/201467.6167.7967.1067.67318,007
7/7/201471.8672.2571.5072.251,623,246
7/4/201471.7572.2871.7171.80538,472
7/3/201467.0467.9466.9567.51282,820
7/3/201471.5472.3571.4371.661,250,306
7/2/201467.0167.1866.7266.97340,231
7/2/201471.3771.6471.1371.342,135,591
7/1/201466.9367.2466.8167.08399,716
6/30/201466.5266.9766.4066.60455,939
6/30/201471.1771.4570.9371.141,702,921
6/27/201466.8867.4166.8167.39463,076
6/27/201471.0371.2870.8071.281,806,185
6/26/201466.3166.8966.2266.79364,673
6/26/201471.0971.5170.9371.431,694,362
6/25/201466.4266.5866.0466.15246,632
6/25/201471.2771.4270.8470.911,325,091
6/24/201466.4466.7066.1766.27308,229
6/24/201471.3071.6471.0871.182,114,105
6/23/201465.9266.5365.6966.42285,338
6/23/201470.7471.3670.5371.191,288,910
6/20/201465.8466.0065.6766.00322,768
6/20/201470.9170.9970.6670.904,597,648
6/19/201465.8265.8265.1165.33320,847
6/19/201471.2371.2470.4670.789,393,856
6/18/201465.4065.6965.1865.65401,065
6/18/201471.1071.2970.8571.211,021,754
6/17/201465.5965.7165.3165.36230,816
6/17/201471.2771.3970.9771.01927,649
6/16/201464.9265.8464.9165.56316,231
6/16/201470.5971.4570.5071.071,335,661
6/13/201464.8265.3064.6964.96224,224
6/13/201470.4170.9570.2570.52834,970
6/12/201464.9964.9964.4364.89257,593
6/12/201470.6170.6269.9370.401,165,545
6/11/201464.9565.1164.8364.93209,473
6/11/201470.7070.7970.4670.631,072,957
6/10/201464.8465.0264.7264.95161,599
6/10/201470.6670.9870.6370.83777,204
6/9/201464.5565.0964.5364.84288,530
6/9/201470.4971.0570.4470.711,049,950
6/6/201464.1864.6364.1464.47216,658
6/6/201470.1970.6570.1970.47983,212
6/5/201464.3064.5463.9764.21346,606
6/5/201470.5070.5670.0470.181,514,097
6/4/201464.1464.5663.6764.40336,612
6/4/201470.0070.6369.5770.501,410,452
6/3/201463.8764.6963.7764.36312,866
6/3/201469.7570.6069.6270.211,555,899
6/2/201463.9264.1363.6364.00306,347
6/2/201469.6169.8969.3469.771,147,617
5/30/201463.7264.4263.6264.20460,661
5/30/201469.0669.8668.9869.631,682,747
5/29/201463.5463.8363.3563.83383,090
5/29/201469.0169.1768.8069.131,569,716
5/28/201463.3463.5062.9763.27209,393
5/28/201468.7468.9768.4868.821,005,926
5/27/201463.5663.7262.9963.33367,281
5/27/201469.0069.0768.4768.772,131,998
5/26/201468.3868.3867.9068.00524,532
5/23/201462.6062.6562.3262.51253,058
5/23/201468.1368.1667.7767.96789,918
5/22/201462.0362.5661.9262.33264,870
5/22/201467.8768.1667.6067.951,261,371
5/21/201461.6962.0661.6561.90215,896
5/21/201467.3367.8067.3067.591,246,653
5/20/201461.5661.9261.3561.68245,821
5/20/201467.2067.4866.9167.271,269,333
5/19/201461.6862.0361.5061.89155,166
5/16/201462.1462.1961.5161.73213,836
5/16/201467.6867.6866.8667.031,285,529
5/15/201461.8262.4461.6262.02509,344
5/15/201467.3167.9267.0767.532,502,128
5/14/201461.4661.5361.2161.50203,147
5/14/201467.0067.0566.7066.97650,877
5/13/201461.4661.4661.1761.38206,330
5/13/201466.8067.0166.6166.98734,546
5/12/201461.4261.4561.2161.43200,480
5/12/201466.8066.9566.6866.88966,638
Trading Center