BNS Historical Prices | Bank Nova Scotia Halifax Pfd 3 Stock

BSE

0.25% NSE

0.32%

The Bank of Nova Scotia (BNS)

-NYSE

57.30 0.82(1.41%) 1:28AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May, 2013	57.33	58.41	57.16	58.12	448,300	58.12
20 May, 2013	57.10	57.49	56.92	57.48	243,300	57.48
17 May, 2013	56.43	57.23	56.27	57.08	677,100	57.08
16 May, 2013	57.33	57.89	57.10	57.29	367,800	57.29
15 May, 2013	57.65	57.82	56.80	57.20	893,400	57.20
14 May, 2013	58.25	58.35	57.70	57.71	533,800	57.71
13 May, 2013	58.55	58.68	58.01	58.35	430,400	58.35
10 May, 2013	58.44	58.52	58.02	58.41	326,100	58.41
9 May, 2013	59.20	59.38	58.40	58.58	400,100	58.58
8 May, 2013	58.84	59.23	58.70	59.21	359,600	59.21
7 May, 2013	58.38	58.95	58.36	58.76	330,900	58.76
6 May, 2013	58.17	58.34	57.92	58.25	328,400	58.25
3 May, 2013	58.37	58.46	57.93	57.99	288,300	57.99
2 May, 2013	57.41	58.33	57.28	58.07	468,400	58.07
1 May, 2013	57.69	57.85	57.04	57.37	394,800	57.37
30 Apr, 2013	56.97	57.85	56.44	57.64	789,800	57.64
29 Apr, 2013	56.30	57.00	56.05	56.85	415,100	56.85
26 Apr, 2013	55.63	56.26	55.54	55.97	393,900	55.97
25 Apr, 2013	55.86	55.89	55.53	55.77	396,700	55.77
24 Apr, 2013	55.33	55.58	54.87	55.53	587,900	55.53
23 Apr, 2013	55.55	55.65	55.07	55.20	566,600	55.20
22 Apr, 2013	55.71	55.73	55.21	55.27	426,300	55.27
19 Apr, 2013	55.24	55.53	55.04	55.48	505,200	55.48
18 Apr, 2013	55.84	55.90	55.18	55.37	386,000	55.37
17 Apr, 2013	56.07	56.25	55.29	55.44	522,300	55.44
16 Apr, 2013	55.93	56.57	55.59	56.49	392,500	56.49
15 Apr, 2013	56.54	56.75	55.43	55.46	456,700	55.46
12 Apr, 2013	57.10	57.39	56.75	56.96	294,300	56.96
11 Apr, 2013	57.84	57.91	57.15	57.28	337,100	57.28
10 Apr, 2013	56.85	57.82	56.68	57.52	495,700	57.52
9 Apr, 2013	56.39	56.94	56.12	56.45	414,000	56.45
8 Apr, 2013	55.92	56.12	55.36	56.12	488,500	56.12
5 Apr, 2013	56.00	56.26	55.23	55.97	637,900	55.97
4 Apr, 2013	57.24	57.30	56.52	57.00	515,800	57.00
3 Apr, 2013	58.28	58.32	57.05	57.21	472,500	57.21
2 Apr, 2013	58.20	58.33	58.01	58.23	284,200	58.23
1 Apr, 2013	58.11	58.32	57.86	58.00	296,300	58.00
28 Mar, 2013	57.78	58.32	57.30	58.27	745,800	58.27
28-Mar-2013	0.584 Dividend
27 Mar, 2013	58.62	58.62	58.10	58.42	417,600	57.84
26 Mar, 2013	58.64	58.80	58.43	58.59	417,100	58.00
25 Mar, 2013	58.52	58.63	57.98	58.22	414,400	57.64
22 Mar, 2013	57.76	58.45	57.69	58.13	368,200	57.55
21 Mar, 2013	58.06	58.08	57.39	57.68	444,200	57.10
20 Mar, 2013	58.38	58.42	57.61	58.06	606,700	57.48
19 Mar, 2013	58.36	58.54	57.94	58.09	504,900	57.51
18 Mar, 2013	58.73	58.84	58.45	58.48	390,300	57.90
15 Mar, 2013	58.93	59.30	58.68	59.18	647,100	58.59
14 Mar, 2013	58.54	58.91	57.98	58.86	574,400	58.27
13 Mar, 2013	59.14	59.17	58.02	58.48	780,700	57.90
12 Mar, 2013	59.10	59.38	58.78	59.14	1,628,700	58.55
11 Mar, 2013	59.00	59.20	58.86	59.04	357,000	58.45
8 Mar, 2013	59.41	59.51	58.51	59.02	358,100	58.43
7 Mar, 2013	59.42	59.47	58.82	59.02	388,100	58.43
6 Mar, 2013	59.87	60.11	59.14	59.23	647,000	58.64
5 Mar, 2013	59.84	60.23	59.60	59.65	471,400	59.05
4 Mar, 2013	59.45	59.57	58.90	59.23	406,000	58.64
1 Mar, 2013	59.41	59.74	59.11	59.52	358,100	58.93
28 Feb, 2013	59.01	59.60	58.86	59.44	619,100	58.85
27 Feb, 2013	58.76	59.24	58.41	59.23	340,300	58.64
26 Feb, 2013	58.68	59.07	58.36	58.98	362,900	58.39
25 Feb, 2013	59.19	59.57	58.52	58.55	363,100	57.96
22 Feb, 2013	58.51	59.20	58.36	59.12	277,000	58.53
21 Feb, 2013	58.80	59.13	58.41	58.80	447,300	58.21
20 Feb, 2013	58.36	59.11	58.30	58.92	624,400	58.33
19 Feb, 2013	58.08	58.53	58.00	58.48	245,800	57.90
15 Feb, 2013	58.37	58.51	58.08	58.14	276,400	57.56
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On BNS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Bank of Nova Scotia (BNS)