The Bank of Nova Scotia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	99.58	101.33	99.55	101.08	101.08	1.23%	4,768,567
Jan 7, 2026	99.23	100.34	99.21	99.85	99.85	0.11%	7,346,686
Jan 6, 2026	101.68	101.84	99.66	99.74	99.74	-3.00%	5,778,845
Jan 5, 2026	102.40	103.10	101.86	102.82	101.72	0.41%	10,678,019
Jan 2, 2026	101.58	102.40	100.97	102.40	101.30	1.16%	8,615,710
Dec 31, 2025	101.26	101.57	100.95	101.23	100.15	-0.10%	3,688,374
Dec 30, 2025	101.44	101.77	101.12	101.33	100.25	0.05%	5,241,426
Dec 29, 2025	101.43	102.02	101.14	101.28	100.20	-0.03%	4,405,229
Dec 24, 2025	101.02	101.73	100.97	101.31	100.23	0.27%	1,305,409
Dec 23, 2025	100.30	101.33	100.30	101.04	99.96	0.64%	3,885,555
Dec 22, 2025	100.21	100.77	99.56	100.40	99.33	0.28%	4,512,172
Dec 19, 2025	99.61	100.46	99.51	100.12	99.05	0.79%	8,368,418
Dec 18, 2025	98.87	99.62	98.83	99.34	98.28	0.84%	5,732,638
Dec 17, 2025	100.25	100.25	98.33	98.51	97.46	-1.71%	7,247,677
Dec 16, 2025	100.16	100.61	100.07	100.22	99.15	-0.33%	5,046,135
Dec 15, 2025	100.19	100.85	100.00	100.55	99.47	0.38%	2,577,299
Dec 12, 2025	100.49	100.94	100.01	100.17	99.10	-0.23%	3,037,177
Dec 11, 2025	100.44	100.60	99.55	100.40	99.33	0.20%	3,320,203
Dec 10, 2025	100.00	100.75	99.93	100.20	99.13	0.16%	4,049,956
Dec 9, 2025	99.36	100.15	99.36	100.04	98.97	0.65%	3,405,287
Dec 8, 2025	99.15	100.10	98.66	99.39	98.33	0.13%	4,803,636
Dec 5, 2025	98.11	99.26	98.08	99.26	98.20	0.95%	3,457,664
Dec 4, 2025	98.12	98.80	97.87	98.33	97.28	0.25%	4,632,948
Dec 3, 2025	98.69	99.26	97.27	98.08	97.03	-0.65%	7,804,383
Dec 2, 2025	98.00	99.37	96.25	98.72	97.66	2.80%	7,206,632
Dec 1, 2025	96.69	96.75	95.71	96.03	95.00	-0.94%	5,617,607
Nov 28, 2025	96.95	97.04	96.56	96.94	95.90	0.05%	5,583,254
Nov 27, 2025	96.75	97.12	96.56	96.89	95.85	0.01%	1,989,140
Nov 26, 2025	96.14	96.88	95.80	96.88	95.84	1.25%	2,411,666
Nov 25, 2025	94.50	95.71	94.49	95.68	94.66	1.83%	3,428,688
Nov 24, 2025	93.99	94.39	93.61	93.96	92.95	-0.04%	6,808,731
Nov 21, 2025	93.76	94.00	93.18	94.00	92.99	0.44%	3,996,797
Nov 20, 2025	94.50	94.60	93.10	93.59	92.59	-0.47%	2,464,232
Nov 19, 2025	94.61	94.73	93.38	94.03	93.02	-0.81%	2,972,347
Nov 18, 2025	94.18	95.22	93.73	94.80	93.79	0.15%	4,162,333
Nov 17, 2025	94.70	95.27	94.16	94.66	93.65	0.01%	4,039,453
Nov 14, 2025	93.85	94.78	93.30	94.65	93.64	0.24%	3,325,209
Nov 13, 2025	94.95	95.35	93.80	94.42	93.41	-0.61%	4,185,918
Nov 12, 2025	93.82	95.00	93.77	95.00	93.98	1.56%	4,242,462
Nov 11, 2025	93.99	94.29	93.50	93.54	92.54	-0.71%	2,726,693
Nov 10, 2025	93.55	94.23	93.53	94.21	93.20	0.72%	5,121,690
Nov 7, 2025	92.50	93.56	92.30	93.54	92.54	0.58%	4,519,940
Nov 6, 2025	92.49	93.00	92.22	93.00	92.01	0.65%	3,320,122
Nov 5, 2025	92.73	93.20	92.23	92.40	91.41	-0.30%	4,480,103
Nov 4, 2025	91.69	92.73	91.33	92.68	91.69	0.35%	4,906,628
Nov 3, 2025	91.89	92.39	91.51	92.36	91.37	0.40%	5,498,723
Oct 31, 2025	91.67	92.02	91.28	91.99	91.01	0.14%	3,216,270
Oct 30, 2025	91.01	91.91	91.01	91.86	90.88	0.83%	6,105,764
Oct 29, 2025	91.80	91.92	90.48	91.10	90.13	-0.83%	4,116,917
Oct 28, 2025	91.33	92.16	91.14	91.86	90.88	0.58%	7,841,785