The Bank of Nova Scotia (BNS)
NYSE: BNS · Real-Time Price · USD
55.58
-0.05 (-0.09%)
At close: Aug 6, 2025, 4:00 PM
55.58
0.00 (0.00%)
After-hours: Aug 6, 2025, 7:00 PM EDT
The Bank of Nova Scotia Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 6, 2025 | 55.95 | 56.03 | 55.57 | 55.58 | 55.58 | -0.09% | 1,381,216 |
Aug 5, 2025 | 55.99 | 56.17 | 55.54 | 55.63 | 55.63 | -0.64% | 1,762,235 |
Aug 4, 2025 | 55.77 | 56.00 | 55.66 | 55.99 | 55.99 | 0.99% | 709,711 |
Aug 1, 2025 | 55.38 | 55.69 | 55.21 | 55.44 | 55.44 | -0.31% | 1,626,320 |
Jul 31, 2025 | 55.81 | 56.01 | 55.56 | 55.61 | 55.61 | -0.70% | 2,191,886 |
Jul 30, 2025 | 55.88 | 56.46 | 55.84 | 56.00 | 56.00 | 0.09% | 1,613,491 |
Jul 29, 2025 | 56.23 | 56.40 | 55.88 | 55.95 | 55.95 | -0.53% | 1,213,984 |
Jul 28, 2025 | 56.37 | 56.69 | 56.24 | 56.25 | 56.25 | -0.65% | 1,600,723 |
Jul 25, 2025 | 56.56 | 56.68 | 56.33 | 56.62 | 56.62 | -0.16% | 872,150 |
Jul 24, 2025 | 56.83 | 56.98 | 56.65 | 56.71 | 56.71 | -0.21% | 1,464,893 |
Jul 23, 2025 | 56.50 | 56.84 | 56.50 | 56.83 | 56.83 | 0.80% | 1,398,185 |
Jul 22, 2025 | 55.73 | 56.45 | 55.73 | 56.38 | 56.38 | 1.48% | 2,296,488 |
Jul 21, 2025 | 55.30 | 55.66 | 55.30 | 55.56 | 55.56 | 0.67% | 1,546,609 |
Jul 18, 2025 | 55.30 | 55.30 | 54.99 | 55.19 | 55.19 | 0.25% | 939,681 |
Jul 17, 2025 | 54.63 | 55.11 | 54.57 | 55.05 | 55.05 | -0.04% | 1,739,560 |
Jul 16, 2025 | 54.50 | 55.07 | 54.40 | 55.07 | 55.07 | 1.05% | 3,643,480 |
Jul 15, 2025 | 54.60 | 54.72 | 54.33 | 54.50 | 54.50 | -0.15% | 1,360,433 |
Jul 14, 2025 | 54.52 | 54.60 | 54.32 | 54.58 | 54.58 | 0.05% | 1,992,269 |
Jul 11, 2025 | 54.85 | 54.87 | 54.41 | 54.55 | 54.55 | -1.02% | 3,296,832 |
Jul 10, 2025 | 54.68 | 55.34 | 54.61 | 55.11 | 55.11 | 0.58% | 3,502,063 |
Jul 9, 2025 | 55.04 | 55.11 | 54.74 | 54.79 | 54.79 | -0.11% | 1,714,649 |
Jul 8, 2025 | 54.64 | 54.93 | 54.50 | 54.85 | 54.85 | 0.02% | 2,589,776 |
Jul 7, 2025 | 54.99 | 55.30 | 54.65 | 54.84 | 54.84 | -0.92% | 2,698,707 |
Jul 3, 2025 | 55.12 | 55.37 | 55.09 | 55.35 | 55.35 | 0.40% | 1,156,511 |
Jul 2, 2025 | 54.61 | 55.13 | 54.29 | 55.13 | 55.13 | -0.97% | 2,625,046 |
Jul 1, 2025 | 55.27 | 55.82 | 55.22 | 55.67 | 54.87 | 0.72% | 6,969,923 |
Jun 30, 2025 | 54.85 | 55.40 | 54.81 | 55.27 | 54.47 | 0.78% | 1,545,721 |
Jun 27, 2025 | 55.10 | 55.40 | 54.59 | 54.84 | 54.05 | -0.47% | 4,053,754 |
Jun 26, 2025 | 54.42 | 55.12 | 54.42 | 55.10 | 54.31 | 1.55% | 1,821,073 |
Jun 25, 2025 | 54.23 | 54.31 | 54.04 | 54.26 | 53.48 | -0.17% | 2,712,364 |
Jun 24, 2025 | 54.47 | 54.87 | 54.34 | 54.35 | 53.57 | 0.37% | 1,815,853 |
Jun 23, 2025 | 53.96 | 54.19 | 53.74 | 54.15 | 53.37 | -0.04% | 1,582,190 |
Jun 20, 2025 | 54.62 | 54.80 | 54.11 | 54.17 | 53.39 | -0.24% | 1,818,583 |
Jun 18, 2025 | 54.44 | 54.64 | 54.27 | 54.30 | 53.52 | -0.18% | 1,642,625 |
Jun 17, 2025 | 54.74 | 54.88 | 54.27 | 54.40 | 53.62 | -0.86% | 2,325,421 |
Jun 16, 2025 | 54.61 | 55.24 | 54.55 | 54.87 | 54.08 | 1.03% | 4,790,266 |
Jun 13, 2025 | 53.99 | 54.60 | 53.90 | 54.31 | 53.53 | - | 2,201,319 |
Jun 12, 2025 | 54.04 | 54.31 | 53.95 | 54.31 | 53.53 | 0.85% | 1,006,880 |
Jun 11, 2025 | 54.25 | 54.30 | 53.72 | 53.85 | 53.07 | -0.48% | 3,809,602 |
Jun 10, 2025 | 54.00 | 54.28 | 53.97 | 54.11 | 53.33 | 0.07% | 4,314,380 |
Jun 9, 2025 | 53.80 | 54.25 | 53.80 | 54.07 | 53.29 | 0.32% | 1,493,104 |
Jun 6, 2025 | 53.52 | 53.98 | 53.52 | 53.90 | 53.12 | 0.50% | 1,312,463 |
Jun 5, 2025 | 53.42 | 53.81 | 53.42 | 53.63 | 52.86 | 0.37% | 1,268,791 |
Jun 4, 2025 | 53.37 | 53.64 | 53.18 | 53.43 | 52.66 | 0.21% | 1,321,220 |
Jun 3, 2025 | 53.41 | 53.65 | 53.27 | 53.32 | 52.55 | -0.34% | 1,299,797 |
Jun 2, 2025 | 53.39 | 53.71 | 53.21 | 53.50 | 52.73 | -0.04% | 1,822,772 |
May 30, 2025 | 53.28 | 53.93 | 53.23 | 53.52 | 52.75 | 0.49% | 2,438,457 |
May 29, 2025 | 52.56 | 53.28 | 52.44 | 53.26 | 52.49 | 2.05% | 2,621,367 |
May 28, 2025 | 52.81 | 52.93 | 51.99 | 52.19 | 51.44 | -1.02% | 1,731,019 |
May 27, 2025 | 51.00 | 53.03 | 51.00 | 52.73 | 51.97 | 1.03% | 2,197,054 |