The Bank of Nova Scotia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	56.18	56.44	55.80	56.30	56.30	0.30%	1,152,700
Nov 19, 2024	55.44	56.18	55.32	56.13	56.13	1.61%	1,918,835
Nov 18, 2024	53.90	55.43	53.90	55.24	55.24	2.43%	1,725,615
Nov 15, 2024	53.79	54.27	53.76	53.93	53.93	0.22%	927,819
Nov 14, 2024	53.86	53.95	53.38	53.81	53.81	0.45%	987,842
Nov 13, 2024	53.94	54.12	53.52	53.57	53.57	-0.72%	773,748
Nov 12, 2024	53.99	54.04	53.67	53.96	53.96	-0.18%	1,256,920
Nov 11, 2024	53.76	54.43	53.76	54.06	54.06	0.24%	1,074,459
Nov 8, 2024	53.90	54.09	53.66	53.93	53.93	-0.31%	862,597
Nov 7, 2024	53.60	54.15	53.46	54.10	54.10	1.62%	1,290,622
Nov 6, 2024	53.16	53.58	52.73	53.24	53.24	0.21%	1,731,076
Nov 5, 2024	53.09	53.27	52.91	53.13	53.13	0.17%	1,128,931
Nov 4, 2024	52.23	53.84	52.10	53.04	53.04	2.20%	1,857,164
Nov 1, 2024	51.71	51.97	51.45	51.90	51.90	0.80%	1,164,836
Oct 31, 2024	52.24	52.25	51.38	51.49	51.49	-1.45%	1,264,301
Oct 30, 2024	52.03	52.48	51.72	52.25	52.25	0.06%	2,768,633
Oct 29, 2024	51.91	52.39	51.86	52.22	52.22	0.46%	1,690,870
Oct 28, 2024	51.79	52.13	51.75	51.98	51.98	0.39%	1,223,005
Oct 25, 2024	52.54	52.65	51.77	51.78	51.78	-1.26%	1,159,530
Oct 24, 2024	52.49	52.71	52.04	52.44	52.44	0.04%	2,563,828
Oct 23, 2024	52.30	52.49	52.04	52.42	52.42	-0.32%	2,948,753
Oct 22, 2024	52.70	52.76	52.35	52.59	52.59	-0.59%	1,210,089
Oct 21, 2024	53.35	53.51	52.82	52.90	52.90	-1.20%	834,381
Oct 18, 2024	53.50	53.64	53.33	53.54	53.54	0.06%	804,123
Oct 17, 2024	53.69	53.92	53.32	53.51	53.51	-0.34%	794,710
Oct 16, 2024	53.00	53.70	52.98	53.69	53.69	1.63%	1,368,896
Oct 15, 2024	52.50	52.86	52.18	52.83	52.83	0.84%	1,478,652
Oct 14, 2024	52.28	52.74	52.23	52.39	52.39	-0.11%	694,741
Oct 11, 2024	52.18	52.66	52.15	52.45	52.45	0.77%	1,077,305
Oct 10, 2024	51.58	52.06	51.34	52.05	52.05	0.46%	1,343,267
Oct 9, 2024	52.08	52.24	51.81	51.81	51.81	-1.07%	950,871
Oct 8, 2024	52.66	52.79	52.18	52.37	52.37	-0.74%	886,521
Oct 7, 2024	52.93	53.03	52.41	52.76	52.76	-0.57%	1,122,237
Oct 4, 2024	53.03	53.32	52.78	53.06	53.06	0.59%	1,008,359
Oct 3, 2024	52.92	52.94	52.56	52.75	52.75	-0.85%	1,175,911
Oct 2, 2024	53.57	53.57	53.04	53.20	53.20	-2.37%	1,547,296
Oct 1, 2024	54.49	54.73	54.13	54.49	53.70	-	4,667,029
Sep 30, 2024	54.54	54.64	54.07	54.49	53.70	0.09%	8,702,563
Sep 27, 2024	54.83	54.93	54.33	54.44	53.65	-0.66%	882,861
Sep 26, 2024	54.31	55.12	54.26	54.80	54.00	1.63%	1,326,689
Sep 25, 2024	54.17	54.29	53.91	53.92	53.14	-0.61%	1,812,911
Sep 24, 2024	54.09	54.29	53.89	54.25	53.46	0.59%	2,732,410
Sep 23, 2024	54.37	54.41	53.72	53.93	53.15	-0.26%	3,454,517
Sep 20, 2024	53.30	54.22	53.16	54.07	53.28	1.87%	2,746,284
Sep 19, 2024	53.00	53.32	52.79	53.08	52.31	1.24%	1,043,280
Sep 18, 2024	52.56	52.90	52.27	52.43	51.67	-0.25%	1,368,250
Sep 17, 2024	52.71	53.00	52.51	52.56	51.80	-0.15%	1,137,262
Sep 16, 2024	52.13	52.72	52.09	52.64	51.87	1.15%	967,586
Sep 13, 2024	51.76	52.10	51.66	52.04	51.28	0.60%	1,273,251
Sep 12, 2024	51.71	51.91	51.34	51.73	50.98	-0.06%	1,368,342
Sep 11, 2024	51.45	51.79	50.99	51.76	51.01	0.60%	1,376,495
Sep 10, 2024	51.33	51.52	50.87	51.45	50.70	0.31%	1,390,571
Sep 9, 2024	50.85	51.37	50.68	51.29	50.54	1.56%	1,262,959
Sep 6, 2024	50.77	51.11	50.05	50.50	49.77	-0.26%	1,289,633
Sep 5, 2024	50.85	51.20	50.44	50.63	49.89	-0.39%	1,503,270
Sep 4, 2024	49.97	50.97	49.89	50.83	50.09	1.60%	1,491,924
Sep 3, 2024	49.62	50.06	49.33	50.03	49.30	0.30%	1,575,552
Aug 30, 2024	49.30	50.04	49.30	49.88	49.15	1.34%	1,582,297
Aug 29, 2024	49.14	49.45	48.96	49.22	48.50	0.63%	1,611,723
Aug 28, 2024	49.83	49.90	48.77	48.91	48.20	-2.10%	1,842,493
Aug 27, 2024	48.69	50.04	48.49	49.96	49.23	2.82%	2,433,582
Aug 26, 2024	48.58	48.82	48.51	48.59	47.88	0.35%	1,263,152
Aug 23, 2024	47.79	48.58	47.79	48.42	47.72	1.94%	1,600,915
Aug 22, 2024	47.62	47.78	47.29	47.50	46.81	-0.25%	866,978
Aug 21, 2024	47.63	47.74	47.46	47.62	46.93	0.25%	1,096,608
Aug 20, 2024	47.42	47.69	47.18	47.50	46.81	-0.21%	950,313
Aug 19, 2024	47.19	47.66	47.18	47.60	46.91	1.04%	1,213,143
Aug 16, 2024	46.58	47.14	46.37	47.11	46.42	1.44%	906,866
Aug 15, 2024	46.40	46.69	46.18	46.44	45.76	1.02%	1,118,370
Aug 14, 2024	45.53	46.06	45.53	45.97	45.30	1.01%	1,023,554
Aug 13, 2024	45.01	45.53	44.89	45.51	44.85	1.77%	1,659,945
Aug 12, 2024	46.36	46.42	44.16	44.72	44.07	-3.56%	3,303,114
Aug 9, 2024	46.00	46.45	45.88	46.37	45.70	0.94%	916,446
Aug 8, 2024	45.65	45.98	45.49	45.94	45.27	0.99%	1,003,977
Aug 7, 2024	45.94	45.95	45.26	45.49	44.83	0.22%	1,345,401
Aug 6, 2024	44.73	45.58	44.55	45.39	44.73	1.52%	1,798,045
Aug 5, 2024	44.00	44.97	43.68	44.71	44.06	-2.10%	1,956,316
Aug 2, 2024	45.62	45.79	45.13	45.67	45.01	-0.74%	2,578,901
Aug 1, 2024	46.70	46.78	45.71	46.01	45.34	-1.41%	2,048,280
Jul 31, 2024	46.62	47.05	46.34	46.67	45.99	0.67%	1,275,946
Jul 30, 2024	46.00	46.79	45.96	46.36	45.69	0.89%	1,201,848
Jul 29, 2024	45.90	46.03	45.62	45.95	45.28	0.24%	1,336,950
Jul 26, 2024	45.79	45.88	45.57	45.84	45.17	0.64%	1,490,372
Jul 25, 2024	45.71	45.82	45.37	45.55	44.89	-0.42%	2,091,163
Jul 24, 2024	45.94	46.19	45.70	45.74	45.07	-0.85%	1,222,878
Jul 23, 2024	46.55	46.55	45.91	46.13	45.46	-0.99%	1,526,272
Jul 22, 2024	46.94	46.94	46.21	46.59	45.91	-0.32%	1,184,539
Jul 19, 2024	47.18	47.35	46.72	46.74	46.06	-1.25%	992,032
Jul 18, 2024	47.31	47.75	47.11	47.33	46.64	-0.17%	2,744,363
Jul 17, 2024	47.82	48.01	47.29	47.41	46.72	-1.19%	2,358,188
Jul 16, 2024	47.30	48.00	47.06	47.98	47.28	1.76%	1,583,962
Jul 15, 2024	47.19	47.27	46.93	47.15	46.46	0.19%	1,159,504
Jul 12, 2024	47.01	47.26	46.96	47.06	46.38	0.41%	2,075,266
Jul 11, 2024	46.52	46.98	46.44	46.87	46.19	1.17%	2,209,977
Jul 10, 2024	45.78	46.37	45.78	46.33	45.66	1.36%	2,124,994
Jul 9, 2024	45.26	45.84	45.15	45.71	45.04	1.08%	1,496,048
Jul 8, 2024	45.25	45.46	45.10	45.22	44.56	0.02%	922,172
Jul 5, 2024	45.59	45.74	45.17	45.21	44.55	-0.46%	1,164,464
Jul 3, 2024	45.14	45.75	45.13	45.42	44.76	-0.83%	844,438
Jul 2, 2024	45.48	45.90	45.19	45.80	44.38	0.75%	6,451,899