The Bank of Nova Scotia (TSX:BNS)
Canada
· Delayed Price · Currency is CAD 69.54
-0.08 (-0.11%)
May 5, 2025, 2:20 PM EDT
The Bank of Nova Scotia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 69.57 | 69.67 | 69.34 | 69.55 | 69.55 | -0.09% | 778,955 |
| May 2, 2025 | 69.39 | 69.64 | 69.13 | 69.61 | 69.61 | 0.88% | 3,259,812 |
| May 1, 2025 | 69.25 | 69.29 | 68.67 | 69.00 | 69.00 | 0.03% | 3,837,807 |
| Apr 30, 2025 | 68.50 | 69.02 | 67.89 | 68.98 | 68.98 | 0.66% | 6,580,748 |
| Apr 29, 2025 | 68.27 | 68.66 | 68.25 | 68.53 | 68.53 | 0.73% | 6,204,419 |
| Apr 28, 2025 | 67.75 | 68.11 | 67.66 | 68.03 | 68.03 | 0.56% | 4,762,600 |
| Apr 25, 2025 | 67.25 | 67.72 | 66.83 | 67.65 | 67.65 | 0.51% | 5,837,600 |
| Apr 24, 2025 | 66.92 | 67.31 | 66.81 | 67.31 | 67.31 | 0.06% | 4,046,716 |
| Apr 23, 2025 | 67.35 | 67.75 | 67.03 | 67.27 | 67.27 | 0.98% | 4,104,419 |
| Apr 22, 2025 | 66.06 | 66.67 | 66.06 | 66.62 | 66.62 | 1.46% | 8,739,100 |
| Apr 21, 2025 | 65.62 | 65.78 | 65.15 | 65.66 | 65.66 | -0.05% | 3,054,211 |
| Apr 17, 2025 | 65.33 | 65.83 | 65.32 | 65.69 | 65.69 | 0.55% | 3,466,924 |
| Apr 16, 2025 | 65.41 | 65.83 | 64.74 | 65.33 | 65.33 | -0.31% | 4,338,110 |
| Apr 15, 2025 | 65.46 | 65.75 | 65.20 | 65.53 | 65.53 | 0.80% | 3,845,900 |
| Apr 14, 2025 | 64.77 | 65.14 | 64.38 | 65.01 | 65.01 | 1.63% | 4,659,548 |
| Apr 11, 2025 | 63.40 | 64.58 | 63.35 | 63.97 | 63.97 | 0.52% | 4,152,400 |
| Apr 10, 2025 | 65.10 | 65.10 | 63.09 | 63.64 | 63.64 | -3.00% | 5,876,800 |
| Apr 9, 2025 | 63.00 | 66.04 | 62.57 | 65.61 | 65.61 | 3.23% | 8,322,738 |
| Apr 8, 2025 | 64.71 | 65.40 | 63.13 | 63.56 | 63.56 | 0.13% | 8,321,008 |
| Apr 7, 2025 | 64.11 | 66.08 | 63.40 | 63.48 | 63.48 | -4.60% | 14,924,805 |
| Apr 4, 2025 | 67.30 | 67.43 | 65.68 | 66.54 | 66.54 | -2.41% | 10,728,304 |
| Apr 3, 2025 | 67.00 | 68.30 | 66.88 | 68.18 | 68.18 | 0.12% | 8,101,234 |
| Apr 2, 2025 | 66.84 | 68.10 | 66.51 | 68.10 | 68.10 | 1.51% | 10,357,000 |
| Apr 1, 2025 | 67.06 | 67.33 | 66.56 | 67.09 | 67.09 | -1.67% | 4,501,212 |
| Mar 31, 2025 | 67.89 | 68.39 | 66.92 | 68.23 | 67.17 | -0.19% | 11,842,800 |
| Mar 28, 2025 | 69.00 | 69.21 | 68.25 | 68.36 | 67.30 | -1.21% | 8,450,541 |
| Mar 27, 2025 | 69.55 | 69.65 | 68.78 | 69.20 | 68.12 | -0.59% | 5,927,602 |
| Mar 26, 2025 | 69.71 | 70.01 | 69.47 | 69.61 | 68.53 | -0.10% | 6,915,729 |
| Mar 25, 2025 | 69.50 | 69.78 | 69.44 | 69.68 | 68.60 | 0.69% | 7,336,000 |
| Mar 24, 2025 | 69.32 | 69.40 | 68.97 | 69.20 | 68.12 | 0.48% | 7,418,800 |
| Mar 21, 2025 | 68.67 | 68.95 | 68.28 | 68.87 | 67.80 | 0.01% | 11,049,500 |
| Mar 20, 2025 | 68.93 | 69.19 | 68.63 | 68.86 | 67.79 | -0.30% | 2,495,500 |
| Mar 19, 2025 | 69.22 | 69.37 | 68.81 | 69.07 | 68.00 | -0.04% | 2,791,111 |
| Mar 18, 2025 | 69.67 | 69.75 | 68.99 | 69.10 | 68.03 | -0.80% | 4,036,600 |
| Mar 17, 2025 | 69.05 | 69.71 | 69.05 | 69.66 | 68.58 | 1.15% | 3,325,700 |
| Mar 14, 2025 | 68.28 | 69.04 | 68.28 | 68.87 | 67.80 | 1.01% | 3,014,649 |
| Mar 13, 2025 | 68.24 | 68.68 | 67.93 | 68.18 | 67.12 | -0.38% | 5,094,000 |
| Mar 12, 2025 | 68.69 | 68.76 | 68.10 | 68.44 | 67.38 | -0.15% | 4,652,000 |
| Mar 11, 2025 | 68.82 | 69.39 | 68.15 | 68.54 | 67.48 | -0.82% | 5,039,638 |
| Mar 10, 2025 | 68.88 | 69.49 | 68.69 | 69.11 | 68.04 | -0.55% | 6,818,600 |
| Mar 7, 2025 | 68.83 | 69.58 | 68.49 | 69.49 | 68.41 | 0.89% | 3,586,300 |
| Mar 6, 2025 | 69.16 | 69.60 | 68.64 | 68.88 | 67.81 | -1.18% | 5,025,847 |
| Mar 5, 2025 | 70.20 | 70.55 | 69.38 | 69.70 | 68.62 | -0.80% | 4,895,248 |
| Mar 4, 2025 | 70.61 | 70.66 | 69.41 | 70.26 | 69.17 | -1.93% | 6,720,236 |
| Mar 3, 2025 | 71.88 | 72.56 | 71.10 | 71.64 | 70.53 | -0.25% | 4,546,200 |
| Feb 28, 2025 | 71.92 | 71.92 | 71.07 | 71.82 | 70.70 | 0.14% | 5,933,400 |
| Feb 27, 2025 | 72.40 | 72.62 | 71.70 | 71.72 | 70.61 | -0.91% | 5,181,540 |
| Feb 26, 2025 | 71.40 | 72.79 | 71.33 | 72.38 | 71.26 | 1.37% | 4,352,300 |
| Feb 25, 2025 | 71.60 | 72.40 | 70.22 | 71.40 | 70.29 | -1.15% | 5,378,514 |
| Feb 24, 2025 | 71.90 | 72.49 | 71.66 | 72.23 | 71.11 | 0.47% | 2,703,648 |