The Bank of Nova Scotia (BNS)
NYSE: BNS · Real-Time Price · USD
47.73
-0.61 (-1.26%)
At close: Mar 28, 2025, 4:00 PM
47.24
-0.49 (-1.02%)
After-hours: Mar 28, 2025, 8:00 PM EDT
The Bank of Nova Scotia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.30 | 48.43 | 47.67 | 47.73 | 47.73 | -1.26% | 3,683,865 |
| Mar 27, 2025 | 48.60 | 48.62 | 48.01 | 48.34 | 48.34 | -0.82% | 1,218,651 |
| Mar 26, 2025 | 48.90 | 49.14 | 48.61 | 48.74 | 48.74 | -0.02% | 1,123,990 |
| Mar 25, 2025 | 48.63 | 48.88 | 48.52 | 48.75 | 48.75 | 0.85% | 1,212,794 |
| Mar 24, 2025 | 48.10 | 48.42 | 48.10 | 48.34 | 48.34 | 0.71% | 2,841,441 |
| Mar 21, 2025 | 47.73 | 48.03 | 47.55 | 48.00 | 48.00 | -0.21% | 2,008,362 |
| Mar 20, 2025 | 47.94 | 48.17 | 47.76 | 48.10 | 48.10 | -0.27% | 2,619,303 |
| Mar 19, 2025 | 48.32 | 48.47 | 47.96 | 48.23 | 48.23 | -0.25% | 2,712,914 |
| Mar 18, 2025 | 48.78 | 48.83 | 48.23 | 48.35 | 48.35 | -0.84% | 1,512,820 |
| Mar 17, 2025 | 48.15 | 48.81 | 48.15 | 48.76 | 48.76 | 1.69% | 1,169,652 |
| Mar 14, 2025 | 47.43 | 48.03 | 47.43 | 47.95 | 47.95 | 1.57% | 1,072,811 |
| Mar 13, 2025 | 47.63 | 47.68 | 47.04 | 47.21 | 47.21 | -0.78% | 886,366 |
| Mar 12, 2025 | 47.61 | 47.83 | 47.28 | 47.58 | 47.58 | 0.11% | 1,341,431 |
| Mar 11, 2025 | 47.79 | 48.13 | 47.03 | 47.53 | 47.53 | -0.59% | 1,685,429 |
| Mar 10, 2025 | 47.85 | 48.18 | 47.47 | 47.81 | 47.81 | -1.10% | 1,304,428 |
| Mar 7, 2025 | 47.95 | 48.43 | 47.68 | 48.34 | 48.34 | 0.39% | 1,311,653 |
| Mar 6, 2025 | 48.37 | 48.67 | 47.95 | 48.15 | 48.15 | -0.89% | 1,231,027 |
| Mar 5, 2025 | 48.73 | 49.19 | 48.40 | 48.58 | 48.58 | 0.21% | 1,958,241 |
| Mar 4, 2025 | 48.89 | 48.89 | 47.87 | 48.48 | 48.48 | -1.76% | 3,241,194 |
| Mar 3, 2025 | 49.91 | 50.39 | 48.90 | 49.35 | 49.35 | -0.56% | 1,370,254 |
| Feb 28, 2025 | 49.92 | 49.92 | 49.16 | 49.63 | 49.63 | -0.12% | 2,557,755 |
| Feb 27, 2025 | 50.37 | 50.39 | 49.65 | 49.69 | 49.69 | -1.35% | 1,288,000 |
| Feb 26, 2025 | 49.78 | 50.75 | 49.70 | 50.37 | 50.37 | 1.02% | 1,216,316 |
| Feb 25, 2025 | 50.50 | 50.89 | 49.26 | 49.86 | 49.86 | -1.52% | 2,195,839 |
| Feb 24, 2025 | 50.54 | 51.02 | 50.36 | 50.63 | 50.63 | 0.26% | 1,613,772 |
| Feb 21, 2025 | 51.19 | 51.31 | 50.33 | 50.50 | 50.50 | -1.23% | 1,511,828 |
| Feb 20, 2025 | 50.95 | 51.15 | 50.72 | 51.13 | 51.13 | 0.51% | 964,712 |
| Feb 19, 2025 | 50.70 | 50.88 | 50.34 | 50.87 | 50.87 | -0.31% | 1,058,808 |
| Feb 18, 2025 | 51.00 | 51.05 | 50.64 | 51.03 | 51.03 | -0.39% | 1,155,893 |
| Feb 14, 2025 | 51.45 | 51.60 | 51.19 | 51.23 | 51.23 | 0.12% | 943,636 |
| Feb 13, 2025 | 51.10 | 51.35 | 50.95 | 51.17 | 51.17 | 0.25% | 1,018,901 |
| Feb 12, 2025 | 50.61 | 51.14 | 50.36 | 51.04 | 51.04 | 0.14% | 1,350,644 |
| Feb 11, 2025 | 50.45 | 50.98 | 50.45 | 50.97 | 50.97 | 0.71% | 1,060,052 |
| Feb 10, 2025 | 50.86 | 50.98 | 50.35 | 50.61 | 50.61 | -0.57% | 944,914 |
| Feb 7, 2025 | 51.01 | 51.01 | 50.47 | 50.90 | 50.90 | -0.06% | 1,056,214 |
| Feb 6, 2025 | 50.71 | 50.94 | 50.54 | 50.93 | 50.93 | 0.89% | 1,596,161 |
| Feb 5, 2025 | 50.34 | 50.61 | 50.21 | 50.48 | 50.48 | 0.60% | 2,063,779 |
| Feb 4, 2025 | 50.47 | 50.69 | 50.09 | 50.18 | 50.18 | 1.44% | 2,264,618 |
| Feb 3, 2025 | 49.19 | 49.60 | 47.29 | 49.47 | 49.47 | -3.32% | 4,798,170 |
| Jan 31, 2025 | 51.63 | 51.89 | 50.80 | 51.17 | 51.17 | -1.33% | 1,677,761 |
| Jan 30, 2025 | 52.31 | 52.39 | 51.58 | 51.86 | 51.86 | -0.13% | 1,979,258 |
| Jan 29, 2025 | 51.90 | 52.15 | 51.80 | 51.93 | 51.93 | -0.46% | 800,454 |
| Jan 28, 2025 | 52.13 | 52.38 | 51.91 | 52.17 | 52.17 | 0.08% | 1,067,053 |
| Jan 27, 2025 | 51.50 | 52.15 | 51.50 | 52.13 | 52.13 | 0.40% | 1,307,397 |
| Jan 24, 2025 | 51.71 | 51.93 | 51.69 | 51.92 | 51.92 | 0.37% | 973,880 |
| Jan 23, 2025 | 51.42 | 51.89 | 51.41 | 51.73 | 51.73 | 0.54% | 853,145 |
| Jan 22, 2025 | 51.77 | 51.80 | 51.32 | 51.45 | 51.45 | -0.71% | 3,002,436 |
| Jan 21, 2025 | 51.40 | 51.83 | 51.16 | 51.82 | 51.82 | 1.85% | 1,661,977 |
| 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 |