The Bank of Nova Scotia (BNS)
NYSE: BNS · Real-Time Price · USD
50.88
-0.82 (-1.59%)
At close: Jan 17, 2025, 4:00 PM
51.00
+0.12 (0.24%)
Pre-market: Jan 21, 2025, 4:00 AM EST
The Bank of Nova Scotia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 51.51 | 51.78 | 50.79 | 50.88 | 50.88 | -1.59% | 2,219,214 |
| Jan 16, 2025 | 51.62 | 51.74 | 51.31 | 51.70 | 51.70 | -0.17% | 1,091,149 |
| Jan 15, 2025 | 52.05 | 52.28 | 51.45 | 51.79 | 51.79 | 1.01% | 1,416,503 |
| Jan 14, 2025 | 50.52 | 51.30 | 50.52 | 51.27 | 51.27 | 1.34% | 967,118 |
| Jan 13, 2025 | 51.18 | 51.20 | 50.32 | 50.59 | 50.59 | -1.40% | 1,671,502 |
| Jan 10, 2025 | 51.80 | 51.80 | 51.22 | 51.31 | 51.31 | -0.74% | 1,783,890 |
| Jan 8, 2025 | 51.75 | 51.90 | 51.36 | 51.69 | 51.69 | -0.62% | 1,335,474 |
| Jan 7, 2025 | 53.06 | 53.06 | 51.99 | 52.01 | 52.01 | -3.15% | 1,321,273 |
| Jan 6, 2025 | 54.15 | 54.25 | 53.61 | 53.70 | 52.95 | 0.58% | 7,678,426 |
| Jan 3, 2025 | 53.52 | 54.15 | 53.32 | 53.39 | 52.64 | -0.47% | 7,451,751 |
| Jan 2, 2025 | 53.74 | 53.96 | 53.44 | 53.64 | 52.89 | -0.15% | 2,164,490 |
| Dec 31, 2024 | 53.94 | 53.97 | 53.54 | 53.72 | 52.97 | -0.33% | 609,675 |
| Dec 30, 2024 | 53.69 | 54.07 | 53.24 | 53.90 | 53.14 | 0.26% | 805,591 |
| Dec 27, 2024 | 53.35 | 53.78 | 53.35 | 53.76 | 53.01 | 0.06% | 567,889 |
| Dec 26, 2024 | 53.35 | 53.79 | 53.35 | 53.73 | 52.98 | 0.24% | 439,289 |
| Dec 24, 2024 | 53.77 | 53.77 | 53.47 | 53.60 | 52.85 | -0.07% | 397,040 |
| Dec 23, 2024 | 53.39 | 53.69 | 52.95 | 53.64 | 52.89 | 0.06% | 681,104 |
| Dec 20, 2024 | 53.30 | 53.89 | 52.76 | 53.61 | 52.86 | 0.36% | 1,253,994 |
| Dec 19, 2024 | 53.70 | 53.91 | 53.41 | 53.42 | 52.67 | -0.02% | 1,181,703 |
| Dec 18, 2024 | 54.79 | 54.79 | 53.26 | 53.43 | 52.68 | -2.39% | 1,743,325 |
| Dec 17, 2024 | 54.39 | 54.89 | 54.39 | 54.74 | 53.97 | -0.36% | 821,115 |
| Dec 16, 2024 | 55.42 | 55.43 | 54.91 | 54.94 | 54.17 | -0.87% | 762,864 |
| Dec 13, 2024 | 55.46 | 55.53 | 55.10 | 55.42 | 54.64 | 0.31% | 862,444 |
| Dec 12, 2024 | 55.69 | 55.77 | 55.17 | 55.25 | 54.48 | -1.06% | 758,816 |
| Dec 11, 2024 | 56.11 | 56.11 | 55.62 | 55.84 | 55.06 | 0.02% | 640,370 |
| Dec 10, 2024 | 55.74 | 55.98 | 55.45 | 55.83 | 55.05 | 0.04% | 669,239 |
| Dec 9, 2024 | 55.94 | 56.16 | 55.70 | 55.81 | 55.03 | 0.07% | 1,072,518 |
| Dec 6, 2024 | 55.53 | 56.38 | 55.51 | 55.77 | 54.99 | -0.02% | 1,283,559 |
| Dec 5, 2024 | 55.21 | 55.88 | 55.15 | 55.78 | 55.00 | 0.85% | 1,341,638 |
| Dec 4, 2024 | 54.93 | 55.51 | 54.93 | 55.31 | 54.53 | 0.97% | 1,150,530 |
| Dec 3, 2024 | 55.50 | 55.94 | 54.14 | 54.78 | 54.01 | -3.51% | 2,322,298 |
| Dec 2, 2024 | 57.00 | 57.07 | 56.45 | 56.77 | 55.97 | -0.44% | 964,650 |
| Nov 29, 2024 | 56.76 | 57.05 | 56.72 | 57.02 | 56.22 | 0.53% | 502,317 |
| Nov 27, 2024 | 56.20 | 56.81 | 56.20 | 56.72 | 55.92 | 0.89% | 926,267 |
| Nov 26, 2024 | 55.85 | 56.45 | 55.34 | 56.22 | 55.43 | -0.57% | 1,217,365 |
| Nov 25, 2024 | 56.79 | 56.79 | 56.33 | 56.54 | 55.75 | 0.16% | 1,122,603 |
| Nov 22, 2024 | 56.09 | 56.48 | 56.02 | 56.45 | 55.66 | 0.41% | 754,658 |
| Nov 21, 2024 | 56.43 | 56.72 | 56.05 | 56.22 | 55.43 | -0.14% | 1,108,510 |
| Nov 20, 2024 | 56.18 | 56.44 | 55.80 | 56.30 | 55.51 | 0.30% | 1,232,242 |
| Nov 19, 2024 | 55.44 | 56.18 | 55.32 | 56.13 | 55.34 | 1.61% | 1,918,835 |
| Nov 18, 2024 | 53.90 | 55.43 | 53.90 | 55.24 | 54.47 | 2.43% | 1,725,615 |
| Nov 15, 2024 | 53.79 | 54.27 | 53.76 | 53.93 | 53.17 | 0.22% | 927,819 |
| Nov 14, 2024 | 53.86 | 53.95 | 53.38 | 53.81 | 53.06 | 0.45% | 987,842 |
| Nov 13, 2024 | 53.94 | 54.12 | 53.52 | 53.57 | 52.82 | -0.72% | 773,748 |
| Nov 12, 2024 | 53.99 | 54.04 | 53.67 | 53.96 | 53.20 | -0.18% | 1,256,920 |
| Nov 11, 2024 | 53.76 | 54.43 | 53.76 | 54.06 | 53.30 | 0.24% | 1,074,459 |
| Nov 8, 2024 | 53.90 | 54.09 | 53.66 | 53.93 | 53.17 | -0.31% | 862,597 |
| Nov 7, 2024 | 53.60 | 54.15 | 53.46 | 54.10 | 53.34 | 1.62% | 1,290,622 |
| Nov 6, 2024 | 53.16 | 53.58 | 52.73 | 53.24 | 52.49 | 0.21% | 1,731,076 |
| Nov 5, 2024 | 53.09 | 53.27 | 52.91 | 53.13 | 52.39 | 0.17% | 1,128,931 |
| Nov 4, 2024 | 52.23 | 53.84 | 52.10 | 53.04 | 52.30 | 2.20% | 1,857,164 |
| Nov 1, 2024 | 51.71 | 51.97 | 51.45 | 51.90 | 51.17 | 0.80% | 1,164,836 |
| Oct 31, 2024 | 52.24 | 52.25 | 51.38 | 51.49 | 50.77 | -1.45% | 1,264,301 |
| Oct 30, 2024 | 52.03 | 52.48 | 51.72 | 52.25 | 51.52 | 0.06% | 2,768,633 |
| Oct 29, 2024 | 51.91 | 52.39 | 51.86 | 52.22 | 51.49 | 0.46% | 1,690,870 |
| Oct 28, 2024 | 51.79 | 52.13 | 51.75 | 51.98 | 51.25 | 0.39% | 1,223,005 |
| Oct 25, 2024 | 52.54 | 52.65 | 51.77 | 51.78 | 51.05 | -1.26% | 1,159,530 |
| Oct 24, 2024 | 52.49 | 52.71 | 52.04 | 52.44 | 51.70 | 0.04% | 2,563,828 |
| Oct 23, 2024 | 52.30 | 52.49 | 52.04 | 52.42 | 51.69 | -0.32% | 2,948,753 |
| Oct 22, 2024 | 52.70 | 52.76 | 52.35 | 52.59 | 51.85 | -0.59% | 1,210,089 |
| Oct 21, 2024 | 53.35 | 53.51 | 52.82 | 52.90 | 52.16 | -1.20% | 834,381 |
| Oct 18, 2024 | 53.50 | 53.64 | 53.33 | 53.54 | 52.79 | 0.06% | 804,123 |
| Oct 17, 2024 | 53.69 | 53.92 | 53.32 | 53.51 | 52.76 | -0.34% | 794,710 |
| Oct 16, 2024 | 53.00 | 53.70 | 52.98 | 53.69 | 52.94 | 1.63% | 1,368,896 |
| Oct 15, 2024 | 52.50 | 52.86 | 52.18 | 52.83 | 52.09 | 0.84% | 1,478,652 |
| Oct 14, 2024 | 52.28 | 52.74 | 52.23 | 52.39 | 51.66 | -0.11% | 694,741 |
| Oct 11, 2024 | 52.18 | 52.66 | 52.15 | 52.45 | 51.71 | 0.77% | 1,077,305 |
| Oct 10, 2024 | 51.58 | 52.06 | 51.34 | 52.05 | 51.32 | 0.46% | 1,343,267 |
| Oct 9, 2024 | 52.08 | 52.24 | 51.81 | 51.81 | 51.08 | -1.07% | 950,871 |
| Oct 8, 2024 | 52.66 | 52.79 | 52.18 | 52.37 | 51.64 | -0.74% | 886,521 |
| Oct 7, 2024 | 52.93 | 53.03 | 52.41 | 52.76 | 52.02 | -0.57% | 1,122,237 |
| Oct 4, 2024 | 53.03 | 53.32 | 52.78 | 53.06 | 52.32 | 0.59% | 1,008,359 |
| Oct 3, 2024 | 52.92 | 52.94 | 52.56 | 52.75 | 52.01 | -0.85% | 1,175,911 |
| Oct 2, 2024 | 53.57 | 53.57 | 53.04 | 53.20 | 52.45 | -2.37% | 1,547,296 |
| Oct 1, 2024 | 54.49 | 54.73 | 54.13 | 54.49 | 52.94 | - | 4,667,029 |
| Sep 30, 2024 | 54.54 | 54.64 | 54.07 | 54.49 | 52.94 | 0.09% | 8,702,563 |
| Sep 27, 2024 | 54.83 | 54.93 | 54.33 | 54.44 | 52.90 | -0.66% | 882,861 |
| Sep 26, 2024 | 54.31 | 55.12 | 54.26 | 54.80 | 53.25 | 1.63% | 1,326,689 |
| Sep 25, 2024 | 54.17 | 54.29 | 53.91 | 53.92 | 52.39 | -0.61% | 1,812,911 |
| Sep 24, 2024 | 54.09 | 54.29 | 53.89 | 54.25 | 52.71 | 0.59% | 2,732,410 |
| Sep 23, 2024 | 54.37 | 54.41 | 53.72 | 53.93 | 52.40 | -0.26% | 3,454,517 |
| Sep 20, 2024 | 53.30 | 54.22 | 53.16 | 54.07 | 52.54 | 1.87% | 2,746,284 |
| Sep 19, 2024 | 53.00 | 53.32 | 52.79 | 53.08 | 51.57 | 1.24% | 1,043,280 |
| Sep 18, 2024 | 52.56 | 52.90 | 52.27 | 52.43 | 50.94 | -0.25% | 1,368,250 |
| Sep 17, 2024 | 52.71 | 53.00 | 52.51 | 52.56 | 51.07 | -0.15% | 1,137,262 |
| Sep 16, 2024 | 52.13 | 52.72 | 52.09 | 52.64 | 51.15 | 1.15% | 967,586 |
| Sep 13, 2024 | 51.76 | 52.10 | 51.66 | 52.04 | 50.56 | 0.60% | 1,273,251 |
| Sep 12, 2024 | 51.71 | 51.91 | 51.34 | 51.73 | 50.26 | -0.06% | 1,368,342 |
| Sep 11, 2024 | 51.45 | 51.79 | 50.99 | 51.76 | 50.29 | 0.60% | 1,376,495 |
| Sep 10, 2024 | 51.33 | 51.52 | 50.87 | 51.45 | 49.99 | 0.31% | 1,390,571 |
| Sep 9, 2024 | 50.85 | 51.37 | 50.68 | 51.29 | 49.83 | 1.56% | 1,262,959 |
| Sep 6, 2024 | 50.77 | 51.11 | 50.05 | 50.50 | 49.07 | -0.26% | 1,289,633 |
| Sep 5, 2024 | 50.85 | 51.20 | 50.44 | 50.63 | 49.19 | -0.39% | 1,503,270 |
| Sep 4, 2024 | 49.97 | 50.97 | 49.89 | 50.83 | 49.39 | 1.60% | 1,491,924 |
| Sep 3, 2024 | 49.62 | 50.06 | 49.33 | 50.03 | 48.61 | 0.30% | 1,575,552 |
| Aug 30, 2024 | 49.30 | 50.04 | 49.30 | 49.88 | 48.46 | 1.34% | 1,582,297 |
| Aug 29, 2024 | 49.14 | 49.45 | 48.96 | 49.22 | 47.82 | 0.63% | 1,611,723 |
| Aug 28, 2024 | 49.83 | 49.90 | 48.77 | 48.91 | 47.52 | -2.10% | 1,842,493 |
| Aug 27, 2024 | 48.69 | 50.04 | 48.49 | 49.96 | 48.54 | 2.82% | 2,433,582 |
| Aug 26, 2024 | 48.58 | 48.82 | 48.51 | 48.59 | 47.21 | 0.35% | 1,263,152 |