Skip to main content
logo
The Bank of Nova Scotia (BNS)
NYSE: BNS · Real-Time Price · USD
70.12
-0.07 (-0.10%)
At close: Apr 2, 2026, 4:00 PM EDT
70.00
-0.12 (-0.17%)
After-hours: Apr 2, 2026, 7:00 PM EDT

The Bank of Nova Scotia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202669.4470.4069.0370.1270.12-0.10%1,546,067
Apr 1, 202670.2370.4669.7370.1970.191.27%3,767,260
Mar 31, 202668.3369.3367.8669.3169.312.85%2,203,037
Mar 30, 202667.9168.1867.0567.3967.39-0.47%1,417,044
Mar 27, 202668.2268.4067.5667.7167.71-1.25%1,629,474
Mar 26, 202669.5070.1368.5168.5768.57-1.97%3,101,563
Mar 25, 202670.1970.4569.6869.9569.950.81%1,251,087
Mar 24, 202668.5269.5868.1769.3969.390.19%1,497,346
Mar 23, 202668.9769.5568.6769.2669.261.64%2,777,898
Mar 20, 202668.8469.1267.6968.1468.14-0.87%2,003,285
Mar 19, 202669.2969.2968.2868.7468.74-1.50%1,889,088
Mar 18, 202670.0070.6769.7369.7969.79-0.68%1,707,554
Mar 17, 202670.3270.6370.1470.2770.270.36%835,773
Mar 16, 202669.4070.1669.3870.0270.021.85%1,268,216
Mar 13, 202670.0770.3068.6668.7568.75-1.65%1,637,647
Mar 12, 202670.5970.6869.7969.9069.90-1.98%1,609,410
Mar 11, 202671.0071.9270.9371.3171.31-0.32%1,345,258
Mar 10, 202670.9072.4070.9071.5471.540.95%1,478,698
Mar 9, 202670.6971.3069.8470.8770.87-1.68%2,596,896
Mar 6, 202672.0972.4171.2872.0872.08-1.17%1,981,061
Mar 5, 202673.7974.0472.5372.9372.93-1.95%2,045,164
Mar 4, 202673.4674.4873.3674.3874.381.25%1,176,516
Mar 3, 202673.9074.0372.1973.4673.46-2.78%2,709,700
Mar 2, 202674.4775.7274.0075.5675.56-0.25%1,689,115
Feb 27, 202676.5376.8575.3675.7575.75-1.33%2,982,139
Feb 26, 202676.0576.8975.1676.7776.771.12%2,370,978
Feb 25, 202675.9675.9674.9175.9275.920.72%2,105,077
Feb 24, 202676.8176.9574.9075.3875.38-0.67%2,490,274
Feb 23, 202677.4077.8075.7475.8975.89-1.81%2,827,387
Feb 20, 202676.2877.3376.1577.2977.291.43%1,223,396
Feb 19, 202675.9476.2475.3976.2076.200.33%2,359,494
Feb 18, 202676.6876.7975.8175.9575.95-0.35%1,104,943
Feb 17, 202675.5676.5075.5476.2276.220.69%1,083,431
Feb 13, 202675.6076.0175.0175.7075.70-0.18%1,441,632
Feb 12, 202677.2577.6975.6275.8475.84-1.75%1,550,590
Feb 11, 202678.0878.2876.9877.1977.19-0.76%1,378,437
Feb 10, 202677.7778.2177.4677.7877.780.19%1,415,814
Feb 9, 202676.5077.7276.4677.6377.631.69%1,587,541
Feb 6, 202675.6076.5075.5676.3476.341.38%1,702,130
Feb 5, 202674.5675.5073.7275.3075.300.80%2,111,852
Feb 4, 202675.5675.9274.6174.7074.70-0.88%2,168,161
Feb 3, 202675.4375.8175.0375.3675.360.21%2,174,473
Feb 2, 202674.4575.4674.2375.2075.200.64%1,624,565
Jan 30, 202676.2876.4274.2474.7274.72-2.22%1,808,118
Jan 29, 202675.5876.5675.4676.4276.421.54%1,611,805
Jan 28, 202676.1976.5274.7175.2675.26-1.29%1,952,839
Jan 27, 202675.3476.5075.3476.2476.241.53%1,312,955
Jan 26, 202675.0075.4774.7475.0975.090.29%1,278,532
Jan 23, 202674.3174.9873.9374.8774.870.63%1,228,061
Jan 22, 202674.1174.6173.8974.4074.400.81%1,161,797