The Bank of Nova Scotia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	53.28	53.93	53.23	53.52	53.52	0.49%	2,438,457
May 29, 2025	52.56	53.28	52.44	53.26	53.26	2.05%	2,621,367
May 28, 2025	52.81	52.93	51.99	52.19	52.19	-1.02%	1,731,019
May 27, 2025	51.00	53.03	51.00	52.73	52.73	1.03%	2,197,054
May 23, 2025	51.60	52.35	51.52	52.19	52.19	1.10%	1,542,996
May 22, 2025	51.37	51.74	51.34	51.62	51.62	0.16%	1,662,180
May 21, 2025	51.57	51.82	51.39	51.54	51.54	-0.21%	1,921,339
May 20, 2025	51.81	52.00	51.62	51.65	51.65	-0.17%	964,075
May 19, 2025	51.22	51.86	51.22	51.74	51.74	0.51%	836,488
May 16, 2025	51.38	51.60	51.12	51.48	51.48	0.16%	3,481,980
May 15, 2025	51.22	51.41	51.11	51.40	51.40	0.71%	1,341,586
May 14, 2025	50.55	51.15	50.55	51.04	51.04	0.73%	1,482,799
May 13, 2025	50.67	50.74	50.23	50.67	50.67	0.24%	1,589,247
May 12, 2025	50.72	50.82	50.32	50.55	50.55	0.60%	1,148,416
May 9, 2025	50.31	50.42	50.12	50.25	50.25	0.32%	878,376
May 8, 2025	50.21	50.25	50.01	50.09	50.09	-	943,569
May 7, 2025	50.12	50.43	49.93	50.09	50.09	0.18%	1,465,955
May 6, 2025	50.21	50.24	49.85	50.00	50.00	-0.54%	1,536,680
May 5, 2025	50.34	50.46	50.19	50.27	50.27	-0.16%	960,000
May 2, 2025	50.27	50.50	50.12	50.35	50.35	1.04%	1,191,980
May 1, 2025	49.95	50.10	49.56	49.83	49.83	-0.30%	1,692,029
Apr 30, 2025	49.37	50.09	49.06	49.98	49.98	0.95%	1,971,075
Apr 29, 2025	49.09	49.61	49.09	49.51	49.51	0.59%	1,371,959
Apr 28, 2025	48.86	49.23	48.85	49.22	49.22	0.86%	1,212,639
Apr 25, 2025	48.56	48.84	48.22	48.80	48.80	0.49%	1,933,979
Apr 24, 2025	48.48	48.58	48.14	48.56	48.56	0.19%	1,868,597
Apr 23, 2025	48.69	48.97	48.25	48.47	48.47	0.54%	3,388,396
Apr 22, 2025	47.84	48.27	47.70	48.21	48.21	1.58%	3,666,953
Apr 21, 2025	47.37	47.69	47.06	47.46	47.46	-0.02%	2,383,990
Apr 17, 2025	47.11	47.60	47.11	47.47	47.47	0.76%	1,308,895
Apr 16, 2025	46.98	47.37	46.66	47.11	47.11	0.47%	1,686,843
Apr 15, 2025	47.21	47.30	46.80	46.89	46.89	0.04%	1,354,659
Apr 14, 2025	46.65	46.96	46.31	46.87	46.87	1.76%	2,269,666
Apr 11, 2025	45.71	46.56	45.67	46.06	46.06	1.28%	2,434,454
Apr 10, 2025	46.40	46.59	45.01	45.48	45.48	-2.17%	2,658,252
Apr 9, 2025	44.31	46.90	44.09	46.49	46.49	4.24%	3,383,788
Apr 8, 2025	45.64	46.19	44.27	44.60	44.60	0.09%	2,457,797
Apr 7, 2025	45.00	46.58	44.51	44.56	44.56	-4.64%	5,061,947
Apr 4, 2025	47.30	47.54	46.18	46.73	46.73	-3.39%	3,802,563
Apr 3, 2025	47.43	48.63	47.43	48.37	48.37	1.79%	3,809,669
Apr 2, 2025	46.56	47.53	46.44	47.52	47.52	1.39%	1,782,217
Apr 1, 2025	46.60	47.03	46.23	46.87	46.87	-1.18%	1,999,684
Mar 31, 2025	47.21	47.56	46.59	47.43	46.70	-0.63%	7,678,511
Mar 28, 2025	48.30	48.43	47.67	47.73	46.99	-1.26%	3,683,865
Mar 27, 2025	48.60	48.62	48.01	48.34	47.59	-0.82%	1,218,651
Mar 26, 2025	48.90	49.14	48.61	48.74	47.99	-0.02%	1,123,990
Mar 25, 2025	48.63	48.88	48.52	48.75	48.00	0.85%	1,212,794
Mar 24, 2025	48.10	48.42	48.10	48.34	47.59	0.71%	2,841,441
Mar 21, 2025	47.73	48.03	47.55	48.00	47.26	-0.21%	2,008,362
Mar 20, 2025	47.94	48.17	47.76	48.10	47.36	-0.27%	2,619,303