The Bank of Nova Scotia (TSX:BNS)
Canada · Delayed Price · Currency is CAD 126.97
-2.44 (-1.89%)
Oct 1, 2026, 10:25 AM EST
The Bank of Nova Scotia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 128.81 | 129.06 | 126.83 | 126.97 | - | -1.89% | 6,163,512 |
| Sep 30, 2026 | 130.98 | 131.13 | 129.30 | 129.41 | 129.41 | -1.43% | 2,242,631 |
| Sep 29, 2026 | 131.77 | 131.77 | 130.33 | 131.29 | 131.29 | -0.21% | 4,077,038 |
| Sep 28, 2026 | 132.17 | 132.75 | 131.19 | 131.57 | 131.57 | -0.58% | 4,064,177 |
| Sep 25, 2026 | 131.00 | 132.50 | 130.90 | 132.34 | 132.34 | 1.46% | 2,146,964 |
| Sep 24, 2026 | 129.91 | 130.80 | 129.25 | 130.43 | 130.43 | 0.27% | 2,519,624 |
| Sep 23, 2026 | 131.50 | 132.66 | 129.95 | 130.08 | 130.08 | -1.63% | 3,525,563 |
| Sep 22, 2026 | 134.15 | 134.50 | 132.20 | 132.24 | 132.24 | -1.22% | 3,140,781 |
| Sep 21, 2026 | 132.00 | 134.15 | 132.00 | 133.87 | 133.87 | 1.70% | 4,658,889 |
| Sep 18, 2026 | 131.25 | 131.84 | 130.83 | 131.63 | 131.63 | -0.02% | 8,989,268 |
| Sep 17, 2026 | 131.00 | 131.98 | 130.13 | 131.66 | 131.66 | 1.28% | 4,167,785 |
| Sep 16, 2026 | 130.20 | 131.25 | 128.45 | 129.99 | 129.99 | 0.08% | 4,974,853 |
| Sep 15, 2026 | 129.72 | 130.14 | 128.55 | 129.88 | 129.88 | -0.05% | 3,001,094 |
| Sep 14, 2026 | 129.47 | 130.37 | 128.70 | 129.95 | 129.95 | 0.25% | 3,274,353 |
| Sep 11, 2026 | 129.35 | 130.10 | 128.33 | 129.63 | 129.63 | 0.95% | 2,981,011 |
| Sep 10, 2026 | 126.83 | 128.45 | 126.75 | 128.41 | 128.41 | 0.88% | 3,489,775 |
| Sep 9, 2026 | 127.26 | 128.06 | 126.21 | 127.29 | 127.29 | -0.55% | 3,972,788 |
| Sep 8, 2026 | 128.93 | 129.84 | 127.91 | 128.00 | 128.00 | -1.27% | 4,940,507 |
| Sep 4, 2026 | 130.78 | 131.70 | 129.43 | 129.65 | 129.65 | -0.86% | 2,068,414 |
| Sep 3, 2026 | 129.35 | 131.29 | 129.28 | 130.77 | 130.77 | 1.26% | 3,224,368 |
| Sep 2, 2026 | 127.17 | 129.23 | 127.10 | 129.14 | 129.14 | 1.88% | 3,531,928 |
| Sep 1, 2026 | 126.93 | 128.00 | 126.22 | 126.76 | 126.76 | -0.09% | 3,249,911 |
| Aug 31, 2026 | 128.11 | 129.08 | 126.78 | 126.87 | 126.87 | -1.16% | 3,043,223 |
| Aug 28, 2026 | 128.88 | 130.31 | 127.67 | 128.36 | 128.36 | -0.37% | 3,887,941 |
| Aug 27, 2026 | 129.03 | 129.84 | 127.83 | 128.84 | 128.84 | -0.75% | 4,783,210 |
| Aug 26, 2026 | 128.73 | 131.72 | 128.72 | 129.81 | 129.81 | 0.84% | 4,615,804 |
| Aug 25, 2026 | 122.31 | 129.25 | 122.31 | 128.73 | 128.73 | 7.02% | 7,733,155 |
| Aug 24, 2026 | 119.88 | 120.73 | 118.84 | 120.29 | 120.29 | -0.23% | 2,727,828 |
| Aug 21, 2026 | 120.22 | 121.37 | 119.87 | 120.57 | 120.57 | 1.01% | 3,646,774 |
| Aug 20, 2026 | 120.25 | 120.45 | 118.65 | 119.36 | 119.36 | -1.53% | 2,039,560 |
| Aug 19, 2026 | 125.96 | 125.96 | 121.12 | 121.21 | 121.21 | -3.31% | 3,090,835 |
| Aug 18, 2026 | 126.20 | 126.63 | 124.44 | 125.36 | 125.36 | -1.06% | 1,830,076 |
| Aug 17, 2026 | 126.72 | 127.63 | 126.57 | 126.70 | 126.70 | -0.22% | 2,139,364 |
| Aug 14, 2026 | 126.00 | 127.00 | 125.87 | 126.98 | 126.98 | 0.55% | 1,285,409 |
| Aug 13, 2026 | 126.10 | 126.66 | 125.42 | 126.28 | 126.28 | 0.26% | 1,979,411 |
| Aug 12, 2026 | 124.38 | 126.05 | 124.00 | 125.95 | 125.95 | 1.73% | 2,086,252 |
| Aug 11, 2026 | 123.95 | 124.70 | 123.50 | 123.81 | 123.81 | 0.21% | 2,977,823 |
| Aug 10, 2026 | 123.79 | 124.56 | 123.43 | 123.55 | 123.55 | -0.36% | 3,893,296 |
| Aug 7, 2026 | 123.96 | 124.09 | 122.75 | 124.00 | 124.00 | 0.17% | 4,066,138 |
| Aug 6, 2026 | 124.14 | 125.20 | 123.44 | 123.79 | 123.79 | -0.23% | 3,791,224 |
| Aug 5, 2026 | 122.97 | 124.52 | 122.63 | 124.07 | 124.07 | 1.13% | 3,533,597 |
| Aug 4, 2026 | 123.70 | 124.24 | 122.43 | 122.68 | 122.68 | -0.24% | 6,123,865 |
| Jul 31, 2026 | 123.11 | 123.95 | 122.97 | 122.97 | 122.97 | -0.11% | 2,730,548 |
| Jul 30, 2026 | 122.29 | 123.17 | 121.87 | 123.10 | 123.10 | 1.62% | 2,514,998 |
| Jul 29, 2026 | 124.24 | 124.25 | 120.68 | 121.14 | 121.14 | -2.85% | 2,546,322 |
| Jul 28, 2026 | 123.00 | 124.85 | 121.62 | 124.70 | 124.70 | 1.65% | 3,001,402 |
| Jul 27, 2026 | 123.43 | 123.85 | 121.92 | 122.67 | 122.67 | -0.05% | 4,303,101 |
| Jul 24, 2026 | 122.33 | 123.00 | 122.17 | 122.73 | 122.73 | 0.70% | 5,150,037 |
| Jul 23, 2026 | 122.05 | 122.26 | 120.80 | 121.88 | 121.88 | -1.20% | 5,821,665 |
| Jul 22, 2026 | 123.18 | 124.34 | 122.75 | 123.36 | 123.36 | -0.02% | 2,910,795 |