BNS: Historical Prices for BANK OF NOVA SCOTIA

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	45.59	45.79	45.16	45.50	256,600	45.50
19-Nov-09	46.06	46.36	45.45	46.02	368,600	46.02
18-Nov-09	46.74	46.96	46.33	46.60	295,600	46.60
17-Nov-09	46.10	46.66	46.01	46.64	438,800	46.64
16-Nov-09	46.31	46.87	46.20	46.65	474,600	46.65
13-Nov-09	45.95	46.30	45.58	46.16	390,700	46.16
12-Nov-09	45.53	46.16	45.33	45.61	552,900	45.61
11-Nov-09	45.48	46.01	45.39	45.73	570,800	45.73
10-Nov-09	44.75	45.21	44.74	45.03	546,000	45.03
9-Nov-09	44.53	45.19	44.52	44.98	447,500	44.98
6-Nov-09	43.46	44.15	43.24	43.43	656,800	43.43
5-Nov-09	43.53	44.18	43.48	44.18	570,000	44.18
4-Nov-09	43.66	44.12	43.47	43.65	929,400	43.65
3-Nov-09	42.28	43.25	42.19	43.16	734,000	43.16
2-Nov-09	41.96	42.85	41.54	42.72	1,175,100	42.72
30-Oct-09	41.88	42.06	40.88	41.78	1,073,000	41.78
29-Oct-09	42.16	42.61	41.66	42.20	684,300	42.20
28-Oct-09	41.36	42.12	40.40	41.80	841,800	41.80
27-Oct-09	42.92	42.92	41.75	41.81	722,900	41.81
26-Oct-09	43.92	44.27	42.89	42.98	827,400	42.98
23-Oct-09	44.66	44.66	43.74	44.00	426,600	44.00
22-Oct-09	43.96	44.68	43.50	44.64	600,300	44.64
21-Oct-09	44.24	44.98	44.07	44.10	465,300	44.10
20-Oct-09	45.33	45.33	44.30	44.41	371,200	44.41
19-Oct-09	45.28	45.55	44.71	45.44	313,600	45.44
16-Oct-09	44.72	45.13	44.70	44.94	409,600	44.94
15-Oct-09	45.52	46.13	45.28	45.34	365,000	45.34
14-Oct-09	45.85	46.09	45.33	45.84	265,600	45.84
13-Oct-09	45.64	45.90	44.80	44.87	395,200	44.87
12-Oct-09	45.76	45.90	45.36	45.67	125,000	45.67
9-Oct-09	45.19	45.56	44.88	45.30	272,000	45.30
8-Oct-09	45.34	45.45	44.79	44.86	459,500	44.86
7-Oct-09	44.58	45.09	44.13	44.91	339,100	44.91
6-Oct-09	44.82	45.36	44.07	44.58	459,900	44.58
5-Oct-09	42.80	44.23	42.80	43.97	413,600	43.97
2-Oct-09	43.18	43.56	42.32	42.67	622,700	42.67
2-Oct-09	$ 0.456 Dividend
1-Oct-09	45.70	45.94	44.23	44.26	547,100	43.80
30-Sep-09	45.65	45.72	44.92	45.58	448,800	45.11
29-Sep-09	44.49	45.17	44.44	45.04	457,100	44.58
28-Sep-09	43.69	44.79	43.69	44.58	293,600	44.12
25-Sep-09	43.08	43.80	43.00	43.54	411,600	43.09
24-Sep-09	44.92	45.19	43.03	43.28	899,100	42.83
23-Sep-09	44.91	45.55	44.59	44.68	847,800	44.22
22-Sep-09	45.11	45.11	44.56	45.04	711,200	44.58
21-Sep-09	44.50	44.69	44.03	44.31	529,300	43.85
18-Sep-09	45.49	45.74	45.10	45.72	517,000	45.25
17-Sep-09	45.39	46.11	45.05	45.16	868,600	44.69
16-Sep-09	45.42	45.67	44.85	45.57	809,300	45.10
15-Sep-09	43.45	45.30	43.27	45.20	2,071,600	44.73
14-Sep-09	41.83	43.09	41.59	43.02	993,000	42.58
11-Sep-09	41.75	42.40	41.50	42.26	1,344,300	41.82
10-Sep-09	40.70	41.75	40.63	41.75	1,355,300	41.32
9-Sep-09	41.29	41.60	40.48	40.67	924,600	40.25
8-Sep-09	42.22	42.25	41.25	41.58	765,400	41.15
4-Sep-09	40.35	41.29	40.17	41.29	476,000	40.86
3-Sep-09	39.15	40.00	38.82	39.88	721,100	39.47
2-Sep-09	39.48	39.67	38.84	38.88	1,008,200	38.48
1-Sep-09	41.40	41.94	39.72	39.76	1,282,100	39.35
31-Aug-09	41.68	42.02	41.29	41.94	893,200	41.51
28-Aug-09	44.44	44.44	42.23	42.43	1,205,600	41.99
27-Aug-09	42.86	44.22	42.84	44.18	852,800	43.72
26-Aug-09	42.79	42.80	41.68	42.67	527,800	42.23
25-Aug-09	41.89	42.93	41.89	42.81	667,900	42.37
24-Aug-09	42.20	42.39	41.32	41.53	688,400	41.10
21-Aug-09	41.76	42.17	41.53	41.71	409,800	41.28
20-Aug-09	40.44	41.38	40.38	41.28	358,400	40.85
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions