The Bank of Nova Scotia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 23, 2025	51.60	52.35	51.52	52.19	51.44	1.10%	1,542,996
May 22, 2025	51.37	51.74	51.34	51.62	50.88	0.16%	1,662,180
May 21, 2025	51.57	51.82	51.39	51.54	50.80	-0.21%	1,921,339
May 20, 2025	51.81	52.00	51.62	51.65	50.91	-0.17%	964,075
May 19, 2025	51.22	51.86	51.22	51.74	51.00	0.51%	836,488
May 16, 2025	51.38	51.60	51.12	51.48	50.74	0.16%	3,481,980
May 15, 2025	51.22	51.41	51.11	51.40	50.66	0.71%	1,341,586
May 14, 2025	50.55	51.15	50.55	51.04	50.31	0.73%	1,482,799
May 13, 2025	50.67	50.74	50.23	50.67	49.94	0.24%	1,589,247
May 12, 2025	50.72	50.82	50.32	50.55	49.82	0.60%	1,148,416
May 9, 2025	50.31	50.42	50.12	50.25	49.53	0.32%	878,376
May 8, 2025	50.21	50.25	50.01	50.09	49.37	-	943,569
May 7, 2025	50.12	50.43	49.93	50.09	49.37	0.18%	1,465,955
May 6, 2025	50.21	50.24	49.85	50.00	49.28	-0.54%	1,536,680
May 5, 2025	50.34	50.46	50.19	50.27	49.55	-0.16%	960,000
May 2, 2025	50.27	50.50	50.12	50.35	49.63	1.04%	1,191,980