The Bank of Nova Scotia (BNS)
NYSE: BNS · Real-Time Price · USD
64.51
+0.37 (0.58%)
At close: Oct 15, 2025, 4:00 PM EDT
64.51
-0.01 (-0.01%)
After-hours: Oct 15, 2025, 7:51 PM EDT
The Bank of Nova Scotia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 64.35 | 64.64 | 64.19 | 64.51 | 64.51 | 0.58% | 1,318,555 |
| Oct 14, 2025 | 63.20 | 64.21 | 62.98 | 64.14 | 64.14 | 0.39% | 1,514,122 |
| Oct 13, 2025 | 63.78 | 64.10 | 63.70 | 63.89 | 63.89 | 0.73% | 914,090 |
| Oct 10, 2025 | 63.85 | 64.17 | 63.39 | 63.43 | 63.43 | -0.19% | 1,955,271 |
| Oct 9, 2025 | 63.35 | 63.68 | 63.34 | 63.55 | 63.55 | 0.38% | 1,796,513 |
| Oct 8, 2025 | 64.38 | 64.38 | 63.21 | 63.31 | 63.31 | -1.36% | 1,699,410 |
| Oct 7, 2025 | 64.52 | 64.59 | 64.10 | 64.18 | 64.18 | -1.82% | 1,515,018 |
| Oct 6, 2025 | 65.25 | 65.44 | 64.61 | 65.37 | 64.58 | 0.18% | 3,072,577 |
| Oct 3, 2025 | 64.99 | 65.52 | 64.87 | 65.25 | 64.46 | 0.29% | 2,080,371 |
| Oct 2, 2025 | 64.60 | 65.08 | 64.28 | 65.06 | 64.27 | 0.73% | 1,758,250 |
| Oct 1, 2025 | 64.73 | 64.87 | 64.53 | 64.59 | 63.81 | -0.09% | 1,352,986 |
| Sep 30, 2025 | 64.81 | 64.84 | 63.92 | 64.65 | 63.87 | -0.19% | 1,784,682 |
| Sep 29, 2025 | 64.11 | 64.90 | 64.04 | 64.77 | 63.98 | 0.59% | 1,348,076 |
| Sep 26, 2025 | 64.55 | 64.84 | 64.33 | 64.39 | 63.61 | 0.03% | 1,193,536 |
| Sep 25, 2025 | 63.97 | 64.40 | 63.81 | 64.37 | 63.59 | 0.45% | 2,172,089 |
| Sep 24, 2025 | 64.22 | 64.51 | 63.99 | 64.08 | 63.30 | -0.45% | 2,154,594 |
| Sep 23, 2025 | 64.52 | 64.70 | 64.36 | 64.37 | 63.59 | -0.11% | 1,358,687 |
| Sep 22, 2025 | 64.88 | 64.96 | 64.41 | 64.44 | 63.66 | -0.75% | 2,562,489 |
| Sep 19, 2025 | 65.01 | 65.13 | 64.39 | 64.93 | 64.14 | 0.45% | 1,520,681 |
| Sep 18, 2025 | 64.30 | 64.80 | 64.25 | 64.64 | 63.86 | - | 1,216,058 |
| Sep 17, 2025 | 64.89 | 65.19 | 64.47 | 64.64 | 63.86 | -0.25% | 1,645,781 |
| Sep 16, 2025 | 63.99 | 64.86 | 63.94 | 64.80 | 64.01 | 1.25% | 2,181,263 |
| Sep 15, 2025 | 63.39 | 64.02 | 63.20 | 64.00 | 63.22 | 0.98% | 1,214,250 |
| Sep 12, 2025 | 64.19 | 64.19 | 63.30 | 63.38 | 62.61 | -1.40% | 1,335,620 |
| Sep 11, 2025 | 63.89 | 64.38 | 63.78 | 64.28 | 63.50 | 0.63% | 1,572,061 |
| Sep 10, 2025 | 63.90 | 64.11 | 63.67 | 63.88 | 63.11 | 0.14% | 1,595,850 |
| Sep 9, 2025 | 64.00 | 64.20 | 63.76 | 63.79 | 63.02 | -0.25% | 2,004,973 |
| Sep 8, 2025 | 63.48 | 64.00 | 63.19 | 63.95 | 63.17 | 0.80% | 1,896,888 |
| Sep 5, 2025 | 63.96 | 64.04 | 63.23 | 63.44 | 62.67 | -0.17% | 2,039,026 |
| Sep 4, 2025 | 62.93 | 63.60 | 62.79 | 63.55 | 62.78 | 1.11% | 2,446,359 |
| Sep 3, 2025 | 61.97 | 62.88 | 61.97 | 62.85 | 62.09 | 1.19% | 1,814,632 |
| Sep 2, 2025 | 61.94 | 62.20 | 61.69 | 62.11 | 61.36 | -0.56% | 1,822,577 |
| Aug 29, 2025 | 62.01 | 62.69 | 61.99 | 62.46 | 61.70 | 0.11% | 2,087,976 |
| Aug 28, 2025 | 62.29 | 62.45 | 61.91 | 62.39 | 61.63 | 1.07% | 1,988,423 |
| Aug 27, 2025 | 61.18 | 62.34 | 61.06 | 61.73 | 60.98 | 0.52% | 3,339,691 |
| Aug 26, 2025 | 58.85 | 61.47 | 58.77 | 61.41 | 60.67 | 7.14% | 4,831,694 |
| Aug 25, 2025 | 57.55 | 57.66 | 57.23 | 57.32 | 56.62 | -0.54% | 2,425,469 |
| Aug 22, 2025 | 56.61 | 57.70 | 56.55 | 57.63 | 56.93 | 1.80% | 2,135,103 |
| Aug 21, 2025 | 56.66 | 56.80 | 56.54 | 56.61 | 55.92 | -0.18% | 1,308,899 |
| Aug 20, 2025 | 56.87 | 56.92 | 56.63 | 56.71 | 56.02 | 0.09% | 1,582,444 |
| Aug 19, 2025 | 56.80 | 56.98 | 56.63 | 56.66 | 55.97 | -0.35% | 1,090,931 |
| Aug 18, 2025 | 56.71 | 56.91 | 56.64 | 56.86 | 56.17 | 0.12% | 1,427,994 |
| Aug 15, 2025 | 56.69 | 56.98 | 56.69 | 56.79 | 56.10 | 0.26% | 1,150,955 |
| Aug 14, 2025 | 56.58 | 56.64 | 56.35 | 56.64 | 55.95 | -0.04% | 1,015,859 |
| Aug 13, 2025 | 56.76 | 56.76 | 56.52 | 56.66 | 55.97 | 0.44% | 1,711,913 |
| Aug 12, 2025 | 56.21 | 56.62 | 56.14 | 56.41 | 55.73 | 0.62% | 1,162,725 |
| Aug 11, 2025 | 56.00 | 56.18 | 55.92 | 56.06 | 55.38 | 0.11% | 967,057 |
| Aug 8, 2025 | 55.84 | 56.19 | 55.84 | 56.00 | 55.32 | 0.43% | 907,645 |
| Aug 7, 2025 | 55.58 | 55.90 | 55.51 | 55.76 | 55.08 | 0.32% | 1,293,282 |
| Aug 6, 2025 | 55.95 | 56.03 | 55.57 | 55.58 | 54.91 | -0.09% | 1,514,303 |