The Bank of Nova Scotia (TSX: BNS)
Canada
· Delayed Price · Currency is CAD 77.09
+0.19 (0.25%)
Dec 20, 2024, 4:00 PM EST
The Bank of Nova Scotia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 76.62 | 77.36 | 75.91 | 77.09 | 77.09 | 0.25% | 8,587,407 |
| Dec 19, 2024 | 77.10 | 77.39 | 76.82 | 76.90 | 76.90 | -0.34% | 2,854,018 |
| Dec 18, 2024 | 78.38 | 78.46 | 76.92 | 77.16 | 77.16 | -1.54% | 5,909,100 |
| Dec 17, 2024 | 78.00 | 78.57 | 77.81 | 78.37 | 78.37 | 0.01% | 2,995,100 |
| Dec 16, 2024 | 78.70 | 78.97 | 78.16 | 78.36 | 78.36 | -0.71% | 4,562,723 |
| Dec 13, 2024 | 78.98 | 79.04 | 78.47 | 78.92 | 78.92 | 0.43% | 2,676,400 |
| Dec 12, 2024 | 78.87 | 79.12 | 78.38 | 78.58 | 78.58 | -0.70% | 2,760,800 |
| Dec 11, 2024 | 79.38 | 79.50 | 78.69 | 79.13 | 79.13 | -0.04% | 2,675,200 |
| Dec 10, 2024 | 79.00 | 79.29 | 78.65 | 79.16 | 79.16 | -0.01% | 3,078,627 |
| Dec 9, 2024 | 78.94 | 79.27 | 78.71 | 79.17 | 79.17 | 0.29% | 3,649,646 |
| Dec 6, 2024 | 78.29 | 79.74 | 78.21 | 78.94 | 78.94 | 0.83% | 5,097,733 |
| Dec 5, 2024 | 77.42 | 78.35 | 77.38 | 78.29 | 78.29 | 0.63% | 5,206,200 |
| Dec 4, 2024 | 77.22 | 78.11 | 77.18 | 77.80 | 77.80 | 0.91% | 3,952,700 |
| Dec 3, 2024 | 77.75 | 77.78 | 75.93 | 77.10 | 77.10 | -3.37% | 9,728,800 |
| Dec 2, 2024 | 79.95 | 80.14 | 79.53 | 79.79 | 79.79 | -0.08% | 4,095,600 |
| Nov 29, 2024 | 79.61 | 79.93 | 79.58 | 79.85 | 79.85 | 0.06% | 3,701,020 |
| Nov 28, 2024 | 79.67 | 79.93 | 79.60 | 79.80 | 79.80 | 0.35% | 2,398,600 |
| Nov 27, 2024 | 79.05 | 79.70 | 79.00 | 79.52 | 79.52 | 0.54% | 3,119,246 |
| Nov 26, 2024 | 78.49 | 79.37 | 78.12 | 79.09 | 79.09 | 0.13% | 6,128,200 |
| Nov 25, 2024 | 79.03 | 79.38 | 78.82 | 78.99 | 78.99 | 0.10% | 5,864,500 |
| Nov 22, 2024 | 78.28 | 78.99 | 78.25 | 78.91 | 78.91 | 0.52% | 2,517,600 |
| Nov 21, 2024 | 78.75 | 79.16 | 78.21 | 78.50 | 78.50 | -0.27% | 3,584,147 |
| Nov 20, 2024 | 78.58 | 78.99 | 78.09 | 78.71 | 78.71 | 0.42% | 3,207,910 |
| Nov 19, 2024 | 77.64 | 78.58 | 77.44 | 78.38 | 78.38 | 1.23% | 3,645,200 |
| Nov 18, 2024 | 76.00 | 77.70 | 76.00 | 77.43 | 77.43 | 1.96% | 4,850,500 |
| Nov 15, 2024 | 75.65 | 76.44 | 75.62 | 75.94 | 75.94 | 0.30% | 3,134,214 |
| Nov 14, 2024 | 75.15 | 75.73 | 74.79 | 75.71 | 75.71 | 0.89% | 2,305,234 |
| Nov 13, 2024 | 75.40 | 75.65 | 74.91 | 75.04 | 75.04 | -0.28% | 1,800,200 |
| Nov 12, 2024 | 75.27 | 75.34 | 74.85 | 75.25 | 75.25 | -0.03% | 2,211,644 |
| Nov 11, 2024 | 75.19 | 75.80 | 75.17 | 75.27 | 75.27 | 0.29% | 2,132,200 |
| Nov 8, 2024 | 75.00 | 75.15 | 74.64 | 75.05 | 75.05 | 0.07% | 1,949,948 |
| Nov 7, 2024 | 74.24 | 75.00 | 74.18 | 75.00 | 75.00 | 1.05% | 3,216,830 |
| Nov 6, 2024 | 74.42 | 74.64 | 73.45 | 74.22 | 74.22 | 0.95% | 4,336,600 |
| Nov 5, 2024 | 73.74 | 73.83 | 73.31 | 73.52 | 73.52 | -0.30% | 4,471,732 |
| Nov 4, 2024 | 72.56 | 74.77 | 72.55 | 73.74 | 73.74 | 1.79% | 6,477,843 |
| Nov 1, 2024 | 71.83 | 72.52 | 71.58 | 72.44 | 72.44 | 1.05% | 2,439,500 |
| Oct 31, 2024 | 72.58 | 72.58 | 71.52 | 71.69 | 71.69 | -1.33% | 3,909,200 |
| Oct 30, 2024 | 72.45 | 73.04 | 72.10 | 72.66 | 72.66 | -0.16% | 2,341,528 |
| Oct 29, 2024 | 72.29 | 72.88 | 72.13 | 72.78 | 72.78 | 0.82% | 7,999,700 |
| Oct 28, 2024 | 71.94 | 72.44 | 71.86 | 72.19 | 72.19 | 0.28% | 6,248,400 |
| Oct 25, 2024 | 72.66 | 72.90 | 71.93 | 71.99 | 71.99 | -0.96% | 3,981,734 |
| Oct 24, 2024 | 72.44 | 72.85 | 72.16 | 72.69 | 72.69 | 0.26% | 3,008,600 |
| Oct 23, 2024 | 72.35 | 72.63 | 72.02 | 72.50 | 72.50 | -0.28% | 3,788,912 |
| Oct 22, 2024 | 72.77 | 72.94 | 72.36 | 72.70 | 72.70 | -0.68% | 6,274,049 |
| Oct 21, 2024 | 73.85 | 73.98 | 73.08 | 73.20 | 73.20 | -1.03% | 7,410,500 |
| Oct 18, 2024 | 73.85 | 74.06 | 73.57 | 73.96 | 73.96 | 0.12% | 3,154,600 |
| Oct 17, 2024 | 73.97 | 74.29 | 73.53 | 73.87 | 73.87 | 0.05% | 4,216,974 |
| Oct 16, 2024 | 73.01 | 73.89 | 73.00 | 73.83 | 73.83 | 1.33% | 5,673,500 |
| Oct 15, 2024 | 72.35 | 72.88 | 72.06 | 72.86 | 72.86 | 0.94% | 7,202,800 |
| Oct 11, 2024 | 71.66 | 72.47 | 71.66 | 72.18 | 72.18 | 0.94% | 4,097,901 |
| Oct 10, 2024 | 70.91 | 71.53 | 70.66 | 71.51 | 71.51 | 0.58% | 4,692,725 |
| Oct 9, 2024 | 71.25 | 71.47 | 71.04 | 71.10 | 71.10 | -0.56% | 4,117,321 |
| Oct 8, 2024 | 71.89 | 72.05 | 71.30 | 71.50 | 71.50 | -0.53% | 4,185,222 |
| Oct 7, 2024 | 71.56 | 72.13 | 71.46 | 71.88 | 71.88 | -0.18% | 4,529,150 |
| Oct 4, 2024 | 71.86 | 72.42 | 71.71 | 72.01 | 72.01 | 0.71% | 9,971,605 |
| Oct 3, 2024 | 71.46 | 71.62 | 71.19 | 71.50 | 71.50 | -0.43% | 7,844,278 |
| Oct 2, 2024 | 72.23 | 72.29 | 71.62 | 71.81 | 71.81 | -2.34% | 5,898,668 |
| Oct 1, 2024 | 73.37 | 73.84 | 73.07 | 73.53 | 72.47 | -0.22% | 8,875,898 |
| Sep 30, 2024 | 73.57 | 73.84 | 73.18 | 73.69 | 72.63 | 0.20% | 7,006,737 |
| Sep 27, 2024 | 73.75 | 74.24 | 73.51 | 73.54 | 72.48 | -0.38% | 18,511,944 |
| Sep 26, 2024 | 73.33 | 74.25 | 73.18 | 73.82 | 72.76 | 1.54% | 4,664,667 |
| Sep 25, 2024 | 72.90 | 73.02 | 72.60 | 72.70 | 71.65 | -0.27% | 3,081,881 |
| Sep 24, 2024 | 73.01 | 73.06 | 72.71 | 72.90 | 71.85 | 0.05% | 4,641,781 |
| Sep 23, 2024 | 73.60 | 73.65 | 72.52 | 72.86 | 71.81 | -0.67% | 4,193,603 |
| Sep 20, 2024 | 72.38 | 73.53 | 72.15 | 73.35 | 72.29 | 1.86% | 11,211,180 |
| Sep 19, 2024 | 72.00 | 72.38 | 71.78 | 72.01 | 70.97 | 0.77% | 6,434,609 |
| Sep 18, 2024 | 71.40 | 71.69 | 71.06 | 71.46 | 70.43 | -0.04% | 3,512,215 |
| Sep 17, 2024 | 71.70 | 72.01 | 71.41 | 71.49 | 70.46 | -0.06% | 10,886,073 |
| Sep 16, 2024 | 70.80 | 71.65 | 70.75 | 71.53 | 70.50 | 1.15% | 3,248,243 |
| Sep 13, 2024 | 70.23 | 70.82 | 70.15 | 70.72 | 69.70 | 0.68% | 4,275,422 |
| Sep 12, 2024 | 70.28 | 70.55 | 69.82 | 70.24 | 69.23 | 0.03% | 4,016,046 |
| Sep 11, 2024 | 69.78 | 70.28 | 69.39 | 70.22 | 69.21 | 0.34% | 3,356,862 |
| Sep 10, 2024 | 69.60 | 70.00 | 69.24 | 69.98 | 68.97 | 0.59% | 6,088,027 |
| Sep 9, 2024 | 68.95 | 69.63 | 68.81 | 69.57 | 68.57 | 1.55% | 5,674,080 |
| Sep 6, 2024 | 68.73 | 69.07 | 67.97 | 68.51 | 67.52 | 0.13% | 3,184,342 |
| Sep 5, 2024 | 68.68 | 69.17 | 68.14 | 68.42 | 67.43 | -0.39% | 2,532,121 |
| Sep 4, 2024 | 67.60 | 68.88 | 67.58 | 68.69 | 67.70 | 1.31% | 4,316,179 |
| Sep 3, 2024 | 67.10 | 67.84 | 66.97 | 67.80 | 66.82 | 0.79% | 3,255,404 |
| Aug 30, 2024 | 66.55 | 67.43 | 66.55 | 67.27 | 66.30 | 1.31% | 3,650,094 |
| Aug 29, 2024 | 66.21 | 66.61 | 66.00 | 66.40 | 65.44 | 0.70% | 3,553,871 |
| Aug 28, 2024 | 67.00 | 67.25 | 65.66 | 65.94 | 64.99 | -1.90% | 2,980,005 |
| Aug 27, 2024 | 65.65 | 67.37 | 65.35 | 67.22 | 66.25 | 2.47% | 4,055,772 |
| Aug 26, 2024 | 65.45 | 65.75 | 65.40 | 65.60 | 64.65 | 0.23% | 1,585,629 |
| Aug 23, 2024 | 64.86 | 65.60 | 64.84 | 65.45 | 64.51 | 1.19% | 2,888,539 |
| Aug 22, 2024 | 64.76 | 64.93 | 64.39 | 64.68 | 63.75 | -0.14% | 1,737,756 |
| Aug 21, 2024 | 64.61 | 64.91 | 64.49 | 64.77 | 63.84 | 0.05% | 1,988,486 |
| Aug 20, 2024 | 64.92 | 64.98 | 64.30 | 64.74 | 63.81 | -0.34% | 2,235,529 |
| Aug 19, 2024 | 64.52 | 64.99 | 64.52 | 64.96 | 64.02 | 0.71% | 2,585,970 |
| Aug 16, 2024 | 63.85 | 64.50 | 63.60 | 64.50 | 63.57 | 1.07% | 1,618,593 |
| Aug 15, 2024 | 63.46 | 64.03 | 63.36 | 63.82 | 62.90 | 1.22% | 2,996,986 |
| Aug 14, 2024 | 62.49 | 63.14 | 62.47 | 63.05 | 62.14 | 1.06% | 2,779,694 |
| Aug 13, 2024 | 61.80 | 62.42 | 61.62 | 62.39 | 61.49 | 1.46% | 3,276,375 |
| Aug 12, 2024 | 63.65 | 63.73 | 60.68 | 61.49 | 60.60 | -3.42% | 6,116,548 |
| Aug 9, 2024 | 63.20 | 63.78 | 63.04 | 63.67 | 62.75 | 0.87% | 1,927,851 |
| Aug 8, 2024 | 62.68 | 63.15 | 62.60 | 63.12 | 62.21 | 0.85% | 2,748,868 |
| Aug 7, 2024 | 63.15 | 63.15 | 62.25 | 62.59 | 61.69 | 0.11% | 3,033,693 |
| Aug 6, 2024 | 62.00 | 62.73 | 61.61 | 62.52 | 61.62 | -1.28% | 7,427,496 |
| Aug 2, 2024 | 63.20 | 63.44 | 62.55 | 63.33 | 62.42 | -0.77% | 4,024,920 |
| Aug 1, 2024 | 64.47 | 64.57 | 63.39 | 63.82 | 62.90 | -1.01% | 3,359,210 |
| Jul 31, 2024 | 64.42 | 64.89 | 63.98 | 64.47 | 63.54 | 0.40% | 2,923,818 |