The Bank of Nova Scotia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	99.61	99.91	99.51	99.86	-	0.52%	2,054,758
Dec 18, 2025	98.87	99.62	98.83	99.34	99.34	0.84%	5,732,638
Dec 17, 2025	100.25	100.25	98.33	98.51	98.51	-1.71%	7,113,057
Dec 16, 2025	100.16	100.61	100.07	100.22	100.22	-0.33%	4,994,282
Dec 15, 2025	100.19	100.85	100.00	100.55	100.55	0.38%	2,577,199
Dec 12, 2025	100.49	100.94	100.01	100.17	100.17	-0.23%	3,037,477
Dec 11, 2025	100.44	100.60	99.55	100.40	100.40	0.20%	3,317,803
Dec 10, 2025	100.00	100.75	99.93	100.20	100.20	0.16%	4,049,956
Dec 9, 2025	99.36	100.15	99.36	100.04	100.04	0.65%	3,405,287
Dec 8, 2025	99.15	100.10	98.66	99.39	99.39	0.13%	4,803,636
Dec 5, 2025	98.11	99.26	98.08	99.26	99.26	0.95%	3,457,664
Dec 4, 2025	98.12	98.80	97.87	98.33	98.33	0.25%	4,632,948
Dec 3, 2025	98.69	99.26	97.27	98.08	98.08	-0.65%	7,774,783
Dec 2, 2025	98.00	99.37	96.25	98.72	98.72	2.80%	7,206,632
Dec 1, 2025	96.69	96.75	95.71	96.03	96.03	-0.94%	5,617,607
Nov 28, 2025	96.95	97.04	96.56	96.94	96.94	0.05%	5,583,154
Nov 27, 2025	96.75	97.12	96.56	96.89	96.89	0.01%	1,989,140
Nov 26, 2025	96.14	96.88	95.80	96.88	96.88	1.25%	2,411,666
Nov 25, 2025	94.50	95.71	94.49	95.68	95.68	1.83%	3,428,688
Nov 24, 2025	93.99	94.39	93.61	93.96	93.96	-0.04%	6,808,731
Nov 21, 2025	93.76	94.00	93.18	94.00	94.00	0.44%	3,996,797
Nov 20, 2025	94.50	94.60	93.10	93.59	93.59	-0.47%	2,464,232
Nov 19, 2025	94.61	94.73	93.38	94.03	94.03	-0.81%	2,972,347
Nov 18, 2025	94.18	95.22	93.73	94.80	94.80	0.15%	4,162,333
Nov 17, 2025	94.70	95.27	94.16	94.66	94.66	0.01%	4,039,453
Nov 14, 2025	93.85	94.78	93.30	94.65	94.65	0.24%	3,325,209
Nov 13, 2025	94.95	95.35	93.80	94.42	94.42	-0.61%	4,185,918
Nov 12, 2025	93.82	95.00	93.77	95.00	95.00	1.56%	4,242,462
Nov 11, 2025	93.99	94.29	93.50	93.54	93.54	-0.71%	2,726,693
Nov 10, 2025	93.55	94.23	93.53	94.21	94.21	0.72%	5,121,690
Nov 7, 2025	92.50	93.56	92.30	93.54	93.54	0.58%	4,519,940
Nov 6, 2025	92.49	93.00	92.22	93.00	93.00	0.65%	3,320,122
Nov 5, 2025	92.73	93.20	92.23	92.40	92.40	-0.30%	4,480,103
Nov 4, 2025	91.69	92.73	91.33	92.68	92.68	0.35%	4,906,628
Nov 3, 2025	91.89	92.39	91.51	92.36	92.36	0.40%	5,498,723
Oct 31, 2025	91.67	92.02	91.28	91.99	91.99	0.14%	3,216,270
Oct 30, 2025	91.01	91.91	91.01	91.86	91.86	0.83%	6,105,764
Oct 29, 2025	91.80	91.92	90.48	91.10	91.10	-0.83%	4,116,917
Oct 28, 2025	91.33	92.16	91.14	91.86	91.86	0.58%	7,841,785
Oct 27, 2025	90.76	91.33	90.66	91.33	91.33	0.72%	7,125,481
Oct 24, 2025	90.45	90.89	90.44	90.68	90.68	0.55%	4,022,476
Oct 23, 2025	89.73	90.40	89.73	90.18	90.18	0.50%	6,504,687
Oct 22, 2025	90.19	90.46	89.63	89.73	89.73	-0.61%	4,269,357
Oct 21, 2025	89.98	90.36	89.94	90.28	90.28	0.46%	3,093,561
Oct 20, 2025	89.38	90.10	89.38	89.87	89.87	0.62%	2,671,424
Oct 17, 2025	89.69	89.90	89.29	89.32	89.32	-0.66%	2,311,883
Oct 16, 2025	90.48	90.95	89.77	89.91	89.91	-0.75%	3,029,149
Oct 15, 2025	90.20	90.72	90.12	90.59	90.59	0.53%	4,720,003
Oct 14, 2025	88.85	90.13	88.50	90.11	90.11	1.43%	2,853,448
Oct 10, 2025	89.43	89.82	88.74	88.84	88.84	-0.40%	3,604,568