The Bank of Nova Scotia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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