The Bank of Nova Scotia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	74.04	74.46	73.75	74.34	74.34	0.65%	3,026,484
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
Jan 16, 2025	74.20	74.43	73.82	74.43	74.43	0.34%	3,528,800
Jan 15, 2025	74.61	74.79	73.82	74.18	74.18	0.77%	3,155,500
Jan 14, 2025	72.80	73.65	72.77	73.61	73.61	1.11%	3,388,400
Jan 13, 2025	73.72	73.80	72.50	72.80	72.80	-1.75%	4,293,700
Jan 10, 2025	74.50	74.52	73.74	74.10	74.10	-0.70%	8,916,917
Jan 9, 2025	74.24	74.81	74.24	74.62	74.62	0.39%	5,378,300
Jan 8, 2025	74.52	74.66	73.96	74.33	74.33	-0.51%	10,396,832
Jan 7, 2025	76.02	76.09	74.65	74.71	74.71	-2.89%	7,238,525
Jan 6, 2025	77.55	77.72	76.88	76.93	75.87	-0.26%	7,128,800
Jan 3, 2025	77.01	78.06	77.01	77.13	76.07	-0.16%	10,726,900
Jan 2, 2025	77.55	77.91	77.02	77.25	76.19	0.08%	9,369,621
Dec 31, 2024	77.50	77.63	77.11	77.19	76.13	-0.30%	4,323,700
Dec 30, 2024	77.08	77.65	76.68	77.42	76.35	-0.13%	5,233,237
Dec 27, 2024	76.96	77.53	76.94	77.52	76.45	0.64%	2,738,000
Dec 24, 2024	77.00	77.30	76.88	77.03	75.97	-0.06%	1,330,300
Dec 23, 2024	76.82	77.14	76.32	77.08	76.02	-0.01%	5,274,005
Dec 20, 2024	76.62	77.36	75.91	77.09	76.03	0.25%	8,587,407
Dec 19, 2024	77.10	77.39	76.82	76.90	75.84	-0.34%	2,853,718
Dec 18, 2024	78.38	78.46	76.92	77.16	76.10	-1.54%	5,909,100
Dec 17, 2024	78.00	78.57	77.81	78.37	77.29	0.01%	2,995,100
Dec 16, 2024	78.70	78.97	78.16	78.36	77.28	-0.71%	4,561,923
Dec 13, 2024	78.98	79.04	78.47	78.92	77.83	0.43%	2,676,400
Dec 12, 2024	78.87	79.12	78.38	78.58	77.50	-0.70%	2,760,800
Dec 11, 2024	79.38	79.50	78.69	79.13	78.04	-0.04%	2,675,200
Dec 10, 2024	79.00	79.29	78.65	79.16	78.07	-0.01%	3,078,627
Dec 9, 2024	78.94	79.27	78.71	79.17	78.08	0.29%	3,649,646
Dec 6, 2024	78.29	79.74	78.21	78.94	77.85	0.83%	5,097,733
Dec 5, 2024	77.42	78.35	77.38	78.29	77.21	0.63%	5,206,200
Dec 4, 2024	77.22	78.11	77.18	77.80	76.73	0.91%	3,952,700
Dec 3, 2024	77.75	77.78	75.93	77.10	76.04	-3.37%	9,728,800
Dec 2, 2024	79.95	80.14	79.53	79.79	78.69	-0.08%	4,095,600
Nov 29, 2024	79.61	79.93	79.58	79.85	78.75	0.06%	3,701,020
Nov 28, 2024	79.67	79.93	79.60	79.80	78.70	0.35%	2,398,600
Nov 27, 2024	79.05	79.70	79.00	79.52	78.42	0.54%	3,119,246
Nov 26, 2024	78.49	79.37	78.12	79.09	78.00	0.13%	6,128,200
Nov 25, 2024	79.03	79.38	78.82	78.99	77.90	0.10%	5,864,500
Nov 22, 2024	78.28	78.99	78.25	78.91	77.82	0.52%	2,517,600
Nov 21, 2024	78.75	79.16	78.21	78.50	77.42	-0.27%	3,584,147
Nov 20, 2024	78.58	78.99	78.09	78.71	77.63	0.42%	3,207,910
Nov 19, 2024	77.64	78.58	77.44	78.38	77.30	1.23%	3,645,200
Nov 18, 2024	76.00	77.70	76.00	77.43	76.36	1.96%	4,850,500
Nov 15, 2024	75.65	76.44	75.62	75.94	74.89	0.30%	3,134,214
Nov 14, 2024	75.15	75.73	74.79	75.71	74.67	0.89%	2,305,234
Nov 13, 2024	75.40	75.65	74.91	75.04	74.01	-0.28%	1,800,200
Nov 12, 2024	75.27	75.34	74.85	75.25	74.21	-0.03%	2,211,644
Nov 11, 2024	75.19	75.80	75.17	75.27	74.23	0.29%	2,132,200
Nov 8, 2024	75.00	75.15	74.64	75.05	74.02	0.07%	1,949,948
Nov 7, 2024	74.24	75.00	74.18	75.00	73.97	1.05%	3,216,830
Nov 6, 2024	74.42	74.64	73.45	74.22	73.20	0.95%	4,336,600
Nov 5, 2024	73.74	73.83	73.31	73.52	72.51	-0.30%	4,471,732
Nov 4, 2024	72.56	74.77	72.55	73.74	72.72	1.79%	6,477,843
Nov 1, 2024	71.83	72.52	71.58	72.44	71.44	1.05%	2,439,500
Oct 31, 2024	72.58	72.58	71.52	71.69	70.70	-1.33%	3,909,200
Oct 30, 2024	72.45	73.04	72.10	72.66	71.66	-0.16%	2,341,528
Oct 29, 2024	72.29	72.88	72.13	72.78	71.78	0.82%	7,999,700
Oct 28, 2024	71.94	72.44	71.86	72.19	71.20	0.28%	6,248,400
Oct 25, 2024	72.66	72.90	71.93	71.99	71.00	-0.96%	3,981,734
Oct 24, 2024	72.44	72.85	72.16	72.69	71.69	0.26%	3,008,600
Oct 23, 2024	72.35	72.63	72.02	72.50	71.50	-0.28%	3,788,912
Oct 22, 2024	72.77	72.94	72.36	72.70	71.70	-0.68%	6,274,049
Oct 21, 2024	73.85	73.98	73.08	73.20	72.19	-1.03%	7,410,500
Oct 18, 2024	73.85	74.06	73.57	73.96	72.94	0.12%	3,154,600
Oct 17, 2024	73.97	74.29	73.53	73.87	72.85	0.05%	4,216,912
Oct 16, 2024	73.01	73.89	73.00	73.83	72.81	1.33%	5,673,500
Oct 15, 2024	72.35	72.88	72.06	72.86	71.86	0.94%	7,202,800
Oct 11, 2024	71.66	72.47	71.66	72.18	71.19	0.94%	4,097,901
Oct 10, 2024	70.91	71.53	70.66	71.51	70.52	0.58%	4,692,725
Oct 9, 2024	71.25	71.47	71.04	71.10	70.12	-0.56%	4,117,321
Oct 8, 2024	71.89	72.05	71.30	71.50	70.51	-0.53%	4,185,222
Oct 7, 2024	71.56	72.13	71.46	71.88	70.89	-0.18%	4,529,150
Oct 4, 2024	71.86	72.42	71.71	72.01	71.02	0.71%	9,971,605
Oct 3, 2024	71.46	71.62	71.19	71.50	70.51	-0.43%	7,844,278
Oct 2, 2024	72.23	72.29	71.62	71.81	70.82	-2.34%	5,898,668
Oct 1, 2024	73.37	73.84	73.07	73.53	71.47	-0.22%	8,875,898
Sep 30, 2024	73.57	73.84	73.18	73.69	71.63	0.20%	7,006,737
Sep 27, 2024	73.75	74.24	73.51	73.54	71.48	-0.38%	18,511,944
Sep 26, 2024	73.33	74.25	73.18	73.82	71.75	1.54%	4,664,667
Sep 25, 2024	72.90	73.02	72.60	72.70	70.66	-0.27%	3,081,881
Sep 24, 2024	73.01	73.06	72.71	72.90	70.86	0.05%	4,641,781
Sep 23, 2024	73.60	73.65	72.52	72.86	70.82	-0.67%	4,193,603
Sep 20, 2024	72.38	73.53	72.15	73.35	71.30	1.86%	11,211,180
Sep 19, 2024	72.00	72.38	71.78	72.01	69.99	0.77%	6,434,609
Sep 18, 2024	71.40	71.69	71.06	71.46	69.46	-0.04%	3,512,215
Sep 17, 2024	71.70	72.01	71.41	71.49	69.49	-0.06%	10,886,073
Sep 16, 2024	70.80	71.65	70.75	71.53	69.53	1.15%	3,248,243
Sep 13, 2024	70.23	70.82	70.15	70.72	68.74	0.68%	4,275,422
Sep 12, 2024	70.28	70.55	69.82	70.24	68.27	0.03%	4,016,046
Sep 11, 2024	69.78	70.28	69.39	70.22	68.25	0.34%	3,356,862
Sep 10, 2024	69.60	70.00	69.24	69.98	68.02	0.59%	6,088,027
Sep 9, 2024	68.95	69.63	68.81	69.57	67.62	1.55%	5,674,080
Sep 6, 2024	68.73	69.07	67.97	68.51	66.59	0.13%	3,184,342
Sep 5, 2024	68.68	69.17	68.14	68.42	66.50	-0.39%	2,532,121
Sep 4, 2024	67.60	68.88	67.58	68.69	66.77	1.31%	4,316,179
Sep 3, 2024	67.10	67.84	66.97	67.80	65.90	0.79%	3,255,404
Aug 30, 2024	66.55	67.43	66.55	67.27	65.39	1.31%	3,650,094
Aug 29, 2024	66.21	66.61	66.00	66.40	64.54	0.70%	3,553,871
Aug 28, 2024	67.00	67.25	65.66	65.94	64.09	-1.90%	2,980,005