The Bank of Nova Scotia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	72.91	72.95	71.91	72.19	72.19	-0.99%	4,271,599
May 27, 2025	70.66	73.05	70.49	72.91	72.91	1.63%	7,192,800
May 26, 2025	71.97	72.18	71.65	71.74	71.74	0.07%	1,459,447
May 23, 2025	71.29	71.81	71.08	71.69	71.69	0.20%	2,262,000
May 22, 2025	71.36	71.76	71.24	71.55	71.55	0.08%	4,476,200
May 21, 2025	71.62	71.86	71.11	71.49	71.49	-0.54%	3,189,400
May 20, 2025	72.14	72.45	71.83	71.88	71.88	-0.13%	1,882,345
May 16, 2025	71.87	72.15	71.50	71.97	71.97	0.26%	2,243,800
May 15, 2025	71.49	71.91	71.49	71.78	71.78	0.57%	2,589,800
May 14, 2025	70.59	71.48	70.59	71.37	71.37	1.08%	2,420,000
May 13, 2025	71.00	71.00	70.25	70.61	70.61	-0.18%	2,255,300
May 12, 2025	71.00	71.05	70.40	70.74	70.74	1.03%	2,348,900
May 9, 2025	70.00	70.20	69.85	70.02	70.02	0.40%	1,980,121
May 8, 2025	69.57	69.97	69.45	69.74	69.74	0.48%	2,458,200
May 7, 2025	69.11	69.52	69.05	69.41	69.41	0.73%	2,738,200
May 6, 2025	69.30	69.30	68.74	68.91	68.91	-0.73%	2,118,125
May 5, 2025	69.57	69.67	69.34	69.42	69.42	-0.27%	1,557,700
May 2, 2025	69.39	69.64	69.13	69.61	69.61	0.88%	3,259,812
May 1, 2025	69.25	69.29	68.67	69.00	69.00	0.03%	3,837,807
Apr 30, 2025	68.50	69.02	67.89	68.98	68.98	0.66%	6,580,748
Apr 29, 2025	68.27	68.66	68.25	68.53	68.53	0.73%	6,204,419
Apr 28, 2025	67.75	68.11	67.66	68.03	68.03	0.56%	4,762,600
Apr 25, 2025	67.25	67.72	66.83	67.65	67.65	0.51%	5,837,600
Apr 24, 2025	66.92	67.31	66.81	67.31	67.31	0.06%	4,046,716
Apr 23, 2025	67.35	67.75	67.03	67.27	67.27	0.98%	4,104,419
Apr 22, 2025	66.06	66.67	66.06	66.62	66.62	1.46%	8,739,100
Apr 21, 2025	65.62	65.78	65.15	65.66	65.66	-0.05%	3,054,211
Apr 17, 2025	65.33	65.83	65.32	65.69	65.69	0.55%	3,466,924
Apr 16, 2025	65.41	65.83	64.74	65.33	65.33	-0.31%	4,338,110
Apr 15, 2025	65.46	65.75	65.20	65.53	65.53	0.80%	3,845,900
Apr 14, 2025	64.77	65.14	64.38	65.01	65.01	1.63%	4,659,548
Apr 11, 2025	63.40	64.58	63.35	63.97	63.97	0.52%	4,152,400
Apr 10, 2025	65.10	65.10	63.09	63.64	63.64	-3.00%	5,876,800
Apr 9, 2025	63.00	66.04	62.57	65.61	65.61	3.23%	8,322,738
Apr 8, 2025	64.71	65.40	63.13	63.56	63.56	0.13%	8,321,008
Apr 7, 2025	64.11	66.08	63.40	63.48	63.48	-4.60%	14,924,805
Apr 4, 2025	67.30	67.43	65.68	66.54	66.54	-2.41%	10,728,304
Apr 3, 2025	67.00	68.30	66.88	68.18	68.18	0.12%	8,101,234
Apr 2, 2025	66.84	68.10	66.51	68.10	68.10	1.51%	10,357,000
Apr 1, 2025	67.06	67.33	66.56	67.09	67.09	-1.67%	4,501,212
Mar 31, 2025	67.89	68.39	66.92	68.23	67.17	-0.19%	11,842,800
Mar 28, 2025	69.00	69.21	68.25	68.36	67.30	-1.21%	8,450,541
Mar 27, 2025	69.55	69.65	68.78	69.20	68.12	-0.59%	5,927,602
Mar 26, 2025	69.71	70.01	69.47	69.61	68.53	-0.10%	6,915,729
Mar 25, 2025	69.50	69.78	69.44	69.68	68.60	0.69%	7,336,000
Mar 24, 2025	69.32	69.40	68.97	69.20	68.12	0.48%	7,418,800
Mar 21, 2025	68.67	68.95	68.28	68.87	67.80	0.01%	11,049,500
Mar 20, 2025	68.93	69.19	68.63	68.86	67.79	-0.30%	2,495,500
Mar 19, 2025	69.22	69.37	68.81	69.07	68.00	-0.04%	2,791,111
Mar 18, 2025	69.67	69.75	68.99	69.10	68.03	-0.80%	4,036,600