The Bank of Nova Scotia (TSX:BNS)
Canada
· Delayed Price · Currency is CAD 68.36
-0.84 (-1.21%)
Mar 28, 2025, 4:00 PM EST
The Bank of Nova Scotia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 69.00 | 69.21 | 68.25 | 68.36 | 68.36 | -1.21% | 8,450,541 |
| Mar 27, 2025 | 69.55 | 69.65 | 68.78 | 69.20 | 69.20 | -0.59% | 5,927,602 |
| Mar 26, 2025 | 69.71 | 70.01 | 69.47 | 69.61 | 69.61 | -0.10% | 6,915,729 |
| Mar 25, 2025 | 69.50 | 69.78 | 69.44 | 69.68 | 69.68 | 0.69% | 7,336,000 |
| Mar 24, 2025 | 69.32 | 69.40 | 68.97 | 69.20 | 69.20 | 0.48% | 7,418,800 |
| Mar 21, 2025 | 68.67 | 68.95 | 68.28 | 68.87 | 68.87 | 0.01% | 11,049,500 |
| Mar 20, 2025 | 68.93 | 69.19 | 68.63 | 68.86 | 68.86 | -0.30% | 2,495,500 |
| Mar 19, 2025 | 69.22 | 69.37 | 68.81 | 69.07 | 69.07 | -0.04% | 2,791,111 |
| Mar 18, 2025 | 69.67 | 69.75 | 68.99 | 69.10 | 69.10 | -0.80% | 4,036,600 |
| Mar 17, 2025 | 69.05 | 69.71 | 69.05 | 69.66 | 69.66 | 1.15% | 3,325,700 |
| Mar 14, 2025 | 68.28 | 69.04 | 68.28 | 68.87 | 68.87 | 1.01% | 3,014,649 |
| Mar 13, 2025 | 68.24 | 68.68 | 67.93 | 68.18 | 68.18 | -0.38% | 5,094,000 |
| Mar 12, 2025 | 68.69 | 68.76 | 68.10 | 68.44 | 68.44 | -0.15% | 4,652,000 |
| Mar 11, 2025 | 68.82 | 69.39 | 68.15 | 68.54 | 68.54 | -0.82% | 5,039,638 |
| Mar 10, 2025 | 68.88 | 69.49 | 68.69 | 69.11 | 69.11 | -0.55% | 6,818,600 |
| Mar 7, 2025 | 68.83 | 69.58 | 68.49 | 69.49 | 69.49 | 0.89% | 3,586,300 |
| Mar 6, 2025 | 69.16 | 69.60 | 68.64 | 68.88 | 68.88 | -1.18% | 5,025,847 |
| Mar 5, 2025 | 70.20 | 70.55 | 69.38 | 69.70 | 69.70 | -0.80% | 4,895,248 |
| Mar 4, 2025 | 70.61 | 70.66 | 69.41 | 70.26 | 70.26 | -1.93% | 6,720,736 |
| Mar 3, 2025 | 71.88 | 72.56 | 71.10 | 71.64 | 71.64 | -0.25% | 4,546,200 |
| Feb 28, 2025 | 71.92 | 71.92 | 71.07 | 71.82 | 71.82 | 0.14% | 5,933,400 |
| Feb 27, 2025 | 72.40 | 72.62 | 71.70 | 71.72 | 71.72 | -0.91% | 5,181,540 |
| Feb 26, 2025 | 71.40 | 72.79 | 71.33 | 72.38 | 72.38 | 1.37% | 4,352,300 |
| Feb 25, 2025 | 71.60 | 72.40 | 70.22 | 71.40 | 71.40 | -1.15% | 5,378,514 |
| Feb 24, 2025 | 71.90 | 72.49 | 71.66 | 72.23 | 72.23 | 0.47% | 2,703,648 |
| Feb 21, 2025 | 72.55 | 72.60 | 71.61 | 71.89 | 71.89 | -0.81% | 4,013,400 |
| Feb 20, 2025 | 72.30 | 72.53 | 71.98 | 72.48 | 72.48 | 0.11% | 2,517,321 |
| Feb 19, 2025 | 72.00 | 72.42 | 71.59 | 72.40 | 72.40 | -0.03% | 2,193,707 |
| Feb 18, 2025 | 72.20 | 72.48 | 71.90 | 72.42 | 72.42 | -0.23% | 2,564,000 |
| Feb 14, 2025 | 72.86 | 73.03 | 72.52 | 72.59 | 72.59 | -0.06% | 2,572,200 |
| Feb 13, 2025 | 73.06 | 73.13 | 72.54 | 72.63 | 72.63 | -0.41% | 1,513,300 |
| Feb 12, 2025 | 72.50 | 72.94 | 72.11 | 72.93 | 72.93 | 0.12% | 2,531,100 |
| Feb 11, 2025 | 72.30 | 72.95 | 72.21 | 72.84 | 72.84 | 0.57% | 4,625,435 |
| Feb 10, 2025 | 72.85 | 73.04 | 72.12 | 72.43 | 72.43 | -0.47% | 2,332,507 |
| Feb 7, 2025 | 72.75 | 72.82 | 72.30 | 72.77 | 72.77 | -0.16% | 3,326,900 |
| Feb 6, 2025 | 72.52 | 72.89 | 72.51 | 72.89 | 72.89 | 0.79% | 3,955,000 |
| Feb 5, 2025 | 72.00 | 72.32 | 71.75 | 72.32 | 72.32 | 0.63% | 5,425,700 |
| Feb 4, 2025 | 72.78 | 72.88 | 71.75 | 71.87 | 71.87 | -0.28% | 4,203,500 |
| Feb 3, 2025 | 68.00 | 72.25 | 68.00 | 72.07 | 72.07 | -3.08% | 9,981,628 |
| Jan 31, 2025 | 74.94 | 75.20 | 73.75 | 74.36 | 74.36 | -0.95% | 3,915,100 |
| Jan 30, 2025 | 75.07 | 75.45 | 74.82 | 75.07 | 75.07 | 0.21% | 3,902,400 |
| Jan 29, 2025 | 75.00 | 75.27 | 74.81 | 74.91 | 74.91 | -0.25% | 2,270,926 |
| Jan 28, 2025 | 74.95 | 75.31 | 74.73 | 75.10 | 75.10 | 0.25% | 3,791,000 |
| Jan 27, 2025 | 74.08 | 74.94 | 74.08 | 74.91 | 74.91 | 0.56% | 2,961,843 |
| Jan 24, 2025 | 74.33 | 74.49 | 74.08 | 74.49 | 74.49 | 0.19% | 3,910,200 |
| Jan 23, 2025 | 73.99 | 74.43 | 73.96 | 74.35 | 74.35 | 0.41% | 2,440,749 |
| Jan 22, 2025 | 74.40 | 74.49 | 73.79 | 74.05 | 74.05 | -0.39% | 2,189,815 |
| Jan 21, 2025 | 74.04 | 74.46 | 73.75 | 74.34 | 74.34 | 0.65% | 3,026,500 |
| Jan 20, 2025 | 73.61 | 74.08 | 73.51 | 73.86 | 73.86 | 0.39% | 1,955,900 |
| Jan 17, 2025 | 74.71 | 74.75 | 73.47 | 73.57 | 73.57 | -1.16% | 4,470,534 |