The Bank of Nova Scotia (TSX:BNS)
76.53
-0.56 (-0.73%)
Aug 1, 2025, 4:00 PM EDT
The Bank of Nova Scotia Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 76.37 | 76.74 | 76.08 | 76.53 | 76.53 | -0.73% | 3,082,893 |
Jul 31, 2025 | 77.18 | 77.50 | 76.99 | 77.09 | 77.09 | -0.54% | 2,807,400 |
Jul 30, 2025 | 77.23 | 77.94 | 77.15 | 77.51 | 77.51 | 0.53% | 3,761,019 |
Jul 29, 2025 | 77.52 | 77.62 | 76.97 | 77.10 | 77.10 | -0.25% | 3,889,900 |
Jul 28, 2025 | 77.68 | 77.79 | 77.25 | 77.29 | 77.29 | -0.44% | 5,289,400 |
Jul 25, 2025 | 77.48 | 77.69 | 77.18 | 77.63 | 77.63 | 0.37% | 2,680,700 |
Jul 24, 2025 | 77.21 | 77.61 | 77.20 | 77.34 | 77.34 | 0.09% | 5,303,824 |
Jul 23, 2025 | 77.00 | 77.27 | 76.97 | 77.27 | 77.27 | 0.76% | 3,376,112 |
Jul 22, 2025 | 76.20 | 76.80 | 76.20 | 76.69 | 76.69 | 0.91% | 5,655,714 |
Jul 21, 2025 | 75.89 | 76.17 | 75.82 | 76.00 | 76.00 | 0.32% | 7,685,500 |
Jul 18, 2025 | 75.67 | 75.78 | 75.40 | 75.76 | 75.76 | 0.13% | 2,874,100 |
Jul 17, 2025 | 75.17 | 75.75 | 75.05 | 75.66 | 75.66 | 0.41% | 3,125,548 |
Jul 16, 2025 | 74.83 | 75.35 | 74.67 | 75.35 | 75.35 | 0.68% | 4,030,620 |
Jul 15, 2025 | 74.74 | 74.92 | 74.49 | 74.84 | 74.84 | 0.07% | 3,321,947 |
Jul 14, 2025 | 74.67 | 74.81 | 74.34 | 74.79 | 74.79 | 0.16% | 4,351,239 |
Jul 11, 2025 | 75.00 | 75.03 | 74.49 | 74.67 | 74.67 | -0.84% | 5,333,400 |
Jul 10, 2025 | 74.95 | 75.74 | 74.80 | 75.30 | 75.30 | 0.37% | 7,244,120 |
Jul 9, 2025 | 75.22 | 75.41 | 74.97 | 75.02 | 75.02 | -0.12% | 5,533,964 |
Jul 8, 2025 | 74.77 | 75.13 | 74.58 | 75.11 | 75.11 | 0.13% | 9,097,722 |
Jul 7, 2025 | 74.91 | 75.40 | 74.77 | 75.01 | 75.01 | 0.12% | 6,187,700 |
Jul 4, 2025 | 74.81 | 75.03 | 74.81 | 74.92 | 74.92 | -0.05% | 876,910 |
Jul 3, 2025 | 74.92 | 75.14 | 74.81 | 74.96 | 74.96 | -0.03% | 5,361,500 |
Jul 2, 2025 | 74.16 | 74.98 | 74.10 | 74.98 | 74.98 | -0.42% | 5,189,109 |
Jun 30, 2025 | 75.07 | 75.47 | 74.96 | 75.30 | 74.20 | 0.19% | 10,606,440 |
Jun 27, 2025 | 74.90 | 75.65 | 74.90 | 75.16 | 74.06 | 0.03% | 10,633,213 |
Jun 26, 2025 | 74.50 | 75.14 | 74.49 | 75.14 | 74.04 | 0.87% | 6,877,827 |
Jun 25, 2025 | 74.61 | 74.65 | 74.26 | 74.49 | 73.40 | -0.16% | 4,786,613 |
Jun 24, 2025 | 74.80 | 75.22 | 74.59 | 74.61 | 73.52 | 0.32% | 6,113,800 |
Jun 23, 2025 | 74.33 | 74.48 | 74.02 | 74.37 | 73.28 | -0.12% | 8,408,700 |
Jun 20, 2025 | 75.00 | 75.00 | 74.26 | 74.46 | 73.37 | -0.05% | 9,496,539 |
Jun 19, 2025 | 74.22 | 74.50 | 74.16 | 74.50 | 73.41 | 0.20% | 1,111,701 |
Jun 18, 2025 | 74.25 | 74.65 | 74.25 | 74.35 | 73.26 | 0.13% | 4,604,600 |
Jun 17, 2025 | 74.24 | 74.53 | 74.03 | 74.25 | 73.17 | -0.28% | 4,867,600 |
Jun 16, 2025 | 74.13 | 74.86 | 74.08 | 74.46 | 73.37 | 0.92% | 6,599,500 |
Jun 13, 2025 | 73.61 | 74.08 | 73.40 | 73.78 | 72.70 | -0.16% | 2,296,700 |
Jun 12, 2025 | 73.49 | 73.90 | 73.49 | 73.90 | 72.82 | 0.45% | 2,998,100 |
Jun 11, 2025 | 74.07 | 74.16 | 73.42 | 73.57 | 72.50 | -0.55% | 4,486,349 |
Jun 10, 2025 | 73.95 | 74.26 | 73.87 | 73.98 | 72.90 | -0.01% | 5,660,004 |
Jun 9, 2025 | 73.70 | 74.35 | 73.70 | 73.99 | 72.91 | 0.22% | 5,236,400 |
Jun 6, 2025 | 73.60 | 73.88 | 73.52 | 73.83 | 72.75 | 0.76% | 3,389,126 |
Jun 5, 2025 | 73.25 | 73.55 | 72.95 | 73.27 | 72.20 | 0.19% | 2,108,604 |
Jun 4, 2025 | 73.11 | 73.28 | 72.86 | 73.13 | 72.06 | -0.04% | 6,447,600 |
Jun 3, 2025 | 73.47 | 73.58 | 73.06 | 73.16 | 72.09 | -0.18% | 2,118,549 |
Jun 2, 2025 | 73.29 | 73.62 | 73.00 | 73.29 | 72.22 | -0.19% | 2,312,600 |
May 30, 2025 | 73.41 | 74.03 | 73.39 | 73.43 | 72.36 | -0.15% | 7,430,335 |
May 29, 2025 | 72.30 | 73.57 | 72.30 | 73.54 | 72.47 | 1.87% | 4,938,300 |
May 28, 2025 | 72.91 | 72.95 | 71.91 | 72.19 | 71.14 | -0.99% | 4,271,600 |
May 27, 2025 | 70.66 | 73.05 | 70.49 | 72.91 | 71.84 | 1.63% | 7,192,800 |
May 26, 2025 | 71.97 | 72.18 | 71.65 | 71.74 | 70.69 | 0.07% | 1,459,447 |
May 23, 2025 | 71.29 | 71.81 | 71.08 | 71.69 | 70.64 | 0.20% | 2,262,000 |