Skip to main content
logo
The Bank of Nova Scotia (TSX:BNS)
Canada flag Canada · Delayed Price · Currency is CAD
79.70
+1.00 (1.27%)
Aug 22, 2025, 4:00 PM EDT

The Bank of Nova Scotia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202578.8279.7978.7479.7079.701.27%6,312,063
Aug 21, 202578.6678.9178.5878.7078.70-0.01%2,986,335
Aug 20, 202578.7578.9178.5678.7178.710.18%3,969,131
Aug 19, 202578.4678.9278.4678.5778.570.05%1,869,720
Aug 18, 202578.3378.5778.2578.5378.530.08%2,265,400
Aug 15, 202578.2678.6278.2278.4778.470.32%2,380,942
Aug 14, 202577.9978.2377.7778.2278.220.27%2,167,500
Aug 13, 202577.9578.0977.8578.0178.010.39%2,884,412
Aug 12, 202577.5177.9277.4777.7177.710.53%2,379,400
Aug 11, 202577.0077.4577.0077.3077.300.35%6,261,120
Aug 8, 202576.7977.2476.7577.0377.030.43%1,579,200
Aug 7, 202576.5376.8576.3476.7076.700.35%2,656,346
Aug 6, 202576.8077.0476.3676.4376.43-0.26%2,958,400
Aug 5, 202577.1577.4976.5676.6376.630.13%2,370,300
Aug 1, 202576.3776.7476.0876.5376.53-0.73%3,100,700
Jul 31, 202577.1877.5076.9977.0977.09-0.54%2,807,400
Jul 30, 202577.2377.9477.1577.5177.510.53%3,761,019
Jul 29, 202577.5277.6276.9777.1077.10-0.25%3,889,900
Jul 28, 202577.6877.7977.2577.2977.29-0.44%5,289,400
Jul 25, 202577.4877.6977.1877.6377.630.37%2,680,700
Jul 24, 202577.2177.6177.2077.3477.340.09%5,303,824
Jul 23, 202577.0077.2776.9777.2777.270.76%3,376,112
Jul 22, 202576.2076.8076.2076.6976.690.91%5,655,714
Jul 21, 202575.8976.1775.8276.0076.000.32%7,685,500
Jul 18, 202575.6775.7875.4075.7675.760.13%2,874,100
Jul 17, 202575.1775.7575.0575.6675.660.41%3,125,548
Jul 16, 202574.8375.3574.6775.3575.350.68%4,030,620
Jul 15, 202574.7474.9274.4974.8474.840.07%3,321,947
Jul 14, 202574.6774.8174.3474.7974.790.16%4,351,239
Jul 11, 202575.0075.0374.4974.6774.67-0.84%5,333,400
Jul 10, 202574.9575.7474.8075.3075.300.37%7,244,120
Jul 9, 202575.2275.4174.9775.0275.02-0.12%5,533,964
Jul 8, 202574.7775.1374.5875.1175.110.13%9,097,722
Jul 7, 202574.9175.4074.7775.0175.010.12%6,187,700
Jul 4, 202574.8175.0374.8174.9274.92-0.05%876,910
Jul 3, 202574.9275.1474.8174.9674.96-0.03%5,361,500
Jul 2, 202574.1674.9874.1074.9874.98-0.42%5,189,109
Jun 30, 202575.0775.4774.9675.3074.200.19%10,606,440
Jun 27, 202574.9075.6574.9075.1674.060.03%10,633,213
Jun 26, 202574.5075.1474.4975.1474.040.87%6,877,827
Jun 25, 202574.6174.6574.2674.4973.40-0.16%4,786,613
Jun 24, 202574.8075.2274.5974.6173.520.32%6,113,800
Jun 23, 202574.3374.4874.0274.3773.28-0.12%8,408,700
Jun 20, 202575.0075.0074.2674.4673.37-0.05%9,496,539
Jun 19, 202574.2274.5074.1674.5073.410.20%1,111,701
Jun 18, 202574.2574.6574.2574.3573.260.13%4,604,600
Jun 17, 202574.2474.5374.0374.2573.17-0.28%4,867,600
Jun 16, 202574.1374.8674.0874.4673.370.92%6,599,500
Jun 13, 202573.6174.0873.4073.7872.70-0.16%2,296,700
Jun 12, 202573.4973.9073.4973.9072.820.45%2,998,100