The Bank of Nova Scotia (BNS)
NYSE: BNS · Real-Time Price · USD
64.64
0.00 (0.00%)
Sep 18, 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 |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 64.30 | 64.80 | 64.25 | 64.64 | 64.64 | - | 1,216,058 |
| Sep 17, 2025 | 64.89 | 65.19 | 64.47 | 64.64 | 64.64 | -0.25% | 1,645,781 |
| Sep 16, 2025 | 63.99 | 64.86 | 63.94 | 64.80 | 64.80 | 1.25% | 2,181,263 |
| Sep 15, 2025 | 63.39 | 64.02 | 63.20 | 64.00 | 64.00 | 0.98% | 1,214,250 |
| Sep 12, 2025 | 64.19 | 64.19 | 63.30 | 63.38 | 63.38 | -1.40% | 1,335,620 |
| Sep 11, 2025 | 63.89 | 64.38 | 63.78 | 64.28 | 64.28 | 0.63% | 1,572,061 |
| Sep 10, 2025 | 63.90 | 64.11 | 63.67 | 63.88 | 63.88 | 0.14% | 1,595,850 |
| Sep 9, 2025 | 64.00 | 64.20 | 63.76 | 63.79 | 63.79 | -0.25% | 2,004,973 |
| Sep 8, 2025 | 63.48 | 64.00 | 63.19 | 63.95 | 63.95 | 0.80% | 1,896,888 |
| Sep 5, 2025 | 63.96 | 64.04 | 63.23 | 63.44 | 63.44 | -0.17% | 2,039,026 |
| Sep 4, 2025 | 62.93 | 63.60 | 62.79 | 63.55 | 63.55 | 1.11% | 2,446,359 |
| Sep 3, 2025 | 61.97 | 62.88 | 61.97 | 62.85 | 62.85 | 1.19% | 1,814,632 |
| Sep 2, 2025 | 61.94 | 62.20 | 61.69 | 62.11 | 62.11 | -0.56% | 1,822,577 |
| Aug 29, 2025 | 62.01 | 62.69 | 61.99 | 62.46 | 62.46 | 0.11% | 2,087,976 |
| Aug 28, 2025 | 62.29 | 62.45 | 61.91 | 62.39 | 62.39 | 1.07% | 1,988,423 |
| Aug 27, 2025 | 61.18 | 62.34 | 61.06 | 61.73 | 61.73 | 0.52% | 3,339,691 |
| Aug 26, 2025 | 58.85 | 61.47 | 58.77 | 61.41 | 61.41 | 7.14% | 4,831,694 |
| Aug 25, 2025 | 57.55 | 57.66 | 57.23 | 57.32 | 57.32 | -0.54% | 2,425,469 |
| Aug 22, 2025 | 56.61 | 57.70 | 56.55 | 57.63 | 57.63 | 1.80% | 2,135,103 |
| Aug 21, 2025 | 56.66 | 56.80 | 56.54 | 56.61 | 56.61 | -0.18% | 1,308,899 |
| Aug 20, 2025 | 56.87 | 56.92 | 56.63 | 56.71 | 56.71 | 0.09% | 1,582,444 |
| Aug 19, 2025 | 56.80 | 56.98 | 56.63 | 56.66 | 56.66 | -0.35% | 1,090,931 |
| Aug 18, 2025 | 56.71 | 56.91 | 56.64 | 56.86 | 56.86 | 0.12% | 1,427,994 |
| Aug 15, 2025 | 56.69 | 56.98 | 56.69 | 56.79 | 56.79 | 0.26% | 1,150,955 |
| Aug 14, 2025 | 56.58 | 56.64 | 56.35 | 56.64 | 56.64 | -0.04% | 1,015,859 |
| Aug 13, 2025 | 56.76 | 56.76 | 56.52 | 56.66 | 56.66 | 0.44% | 1,711,913 |
| Aug 12, 2025 | 56.21 | 56.62 | 56.14 | 56.41 | 56.41 | 0.62% | 1,162,725 |
| Aug 11, 2025 | 56.00 | 56.18 | 55.92 | 56.06 | 56.06 | 0.11% | 967,057 |
| Aug 8, 2025 | 55.84 | 56.19 | 55.84 | 56.00 | 56.00 | 0.43% | 907,645 |
| Aug 7, 2025 | 55.58 | 55.90 | 55.51 | 55.76 | 55.76 | 0.32% | 1,293,282 |
| Aug 6, 2025 | 55.95 | 56.03 | 55.57 | 55.58 | 55.58 | -0.09% | 1,514,303 |
| 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 |