The Bank of Nova Scotia (BNS)
NYSE: BNS · Real-Time Price · USD
47.11
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
The Bank of Nova Scotia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 48.32 | 48.47 | 47.96 | 48.23 | 47.48 | -0.25% | 2,712,914 |
| Mar 18, 2025 | 48.78 | 48.83 | 48.23 | 48.35 | 47.60 | -0.84% | 1,512,820 |
| Mar 17, 2025 | 48.15 | 48.81 | 48.15 | 48.76 | 48.01 | 1.69% | 1,169,652 |
| Mar 14, 2025 | 47.43 | 48.03 | 47.43 | 47.95 | 47.21 | 1.57% | 1,072,811 |
| Mar 13, 2025 | 47.63 | 47.68 | 47.04 | 47.21 | 46.48 | -0.78% | 886,366 |
| Mar 12, 2025 | 47.61 | 47.83 | 47.28 | 47.58 | 46.84 | 0.11% | 1,341,431 |
| Mar 11, 2025 | 47.79 | 48.13 | 47.03 | 47.53 | 46.79 | -0.59% | 1,685,429 |
| Mar 10, 2025 | 47.85 | 48.18 | 47.47 | 47.81 | 47.07 | -1.10% | 1,304,428 |
| Mar 7, 2025 | 47.95 | 48.43 | 47.68 | 48.34 | 47.59 | 0.39% | 1,311,653 |
| Mar 6, 2025 | 48.37 | 48.67 | 47.95 | 48.15 | 47.41 | -0.89% | 1,231,027 |
| Mar 5, 2025 | 48.73 | 49.19 | 48.40 | 48.58 | 47.83 | 0.21% | 1,958,241 |
| Mar 4, 2025 | 48.89 | 48.89 | 47.87 | 48.48 | 47.73 | -1.76% | 3,241,194 |
| Mar 3, 2025 | 49.91 | 50.39 | 48.90 | 49.35 | 48.59 | -0.56% | 1,370,254 |
| Feb 28, 2025 | 49.92 | 49.92 | 49.16 | 49.63 | 48.86 | -0.12% | 2,557,755 |
| Feb 27, 2025 | 50.37 | 50.39 | 49.65 | 49.69 | 48.92 | -1.35% | 1,288,000 |
| Feb 26, 2025 | 49.78 | 50.75 | 49.70 | 50.37 | 49.59 | 1.02% | 1,216,316 |
| Feb 25, 2025 | 50.50 | 50.89 | 49.26 | 49.86 | 49.09 | -1.52% | 2,195,839 |
| Feb 24, 2025 | 50.54 | 51.02 | 50.36 | 50.63 | 49.85 | 0.26% | 1,613,772 |
| Feb 21, 2025 | 51.19 | 51.31 | 50.33 | 50.50 | 49.72 | -1.23% | 1,511,828 |
| Feb 20, 2025 | 50.95 | 51.15 | 50.72 | 51.13 | 50.34 | 0.51% | 964,712 |
| Feb 19, 2025 | 50.70 | 50.88 | 50.34 | 50.87 | 50.08 | -0.31% | 1,058,808 |
| Feb 18, 2025 | 51.00 | 51.05 | 50.64 | 51.03 | 50.24 | -0.39% | 1,155,893 |
| Feb 14, 2025 | 51.45 | 51.60 | 51.19 | 51.23 | 50.44 | 0.12% | 943,636 |
| Feb 13, 2025 | 51.10 | 51.35 | 50.95 | 51.17 | 50.38 | 0.25% | 1,018,901 |
| Feb 12, 2025 | 50.61 | 51.14 | 50.36 | 51.04 | 50.25 | 0.14% | 1,350,644 |
| Feb 11, 2025 | 50.45 | 50.98 | 50.45 | 50.97 | 50.18 | 0.71% | 1,060,052 |
| Feb 10, 2025 | 50.86 | 50.98 | 50.35 | 50.61 | 49.83 | -0.57% | 944,914 |
| Feb 7, 2025 | 51.01 | 51.01 | 50.47 | 50.90 | 50.11 | -0.06% | 1,056,214 |
| Feb 6, 2025 | 50.71 | 50.94 | 50.54 | 50.93 | 50.14 | 0.89% | 1,596,161 |