The Bank of Nova Scotia (TSX:BNS)
Canada
· Delayed Price · Currency is CAD 89.75
-0.01 (-0.01%)
Sep 26, 2025, 4:00 PM EDT
The Bank of Nova Scotia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 89.98 | 90.35 | 89.68 | 89.75 | 89.75 | -0.01% | 7,195,071 |
| Sep 25, 2025 | 88.91 | 89.80 | 88.83 | 89.76 | 89.76 | 0.75% | 6,092,600 |
| Sep 24, 2025 | 89.22 | 89.55 | 89.01 | 89.09 | 89.09 | -0.02% | 4,332,400 |
| Sep 23, 2025 | 89.00 | 89.50 | 89.00 | 89.11 | 89.11 | 0.06% | 2,175,800 |
| Sep 22, 2025 | 89.43 | 89.71 | 89.03 | 89.06 | 89.06 | -0.60% | 7,619,436 |
| Sep 19, 2025 | 90.00 | 90.00 | 88.90 | 89.60 | 89.60 | 0.47% | 7,138,038 |
| Sep 18, 2025 | 88.85 | 89.40 | 88.71 | 89.18 | 89.18 | 0.21% | 2,539,300 |
| Sep 17, 2025 | 89.04 | 89.70 | 88.88 | 88.99 | 88.99 | -0.16% | 2,599,800 |
| Sep 16, 2025 | 88.00 | 89.17 | 87.88 | 89.13 | 89.13 | 1.10% | 3,553,800 |
| Sep 15, 2025 | 87.70 | 88.19 | 87.38 | 88.16 | 88.16 | 0.48% | 3,806,400 |
| Sep 12, 2025 | 88.80 | 88.87 | 87.65 | 87.74 | 87.74 | -1.27% | 3,835,605 |
| Sep 11, 2025 | 88.65 | 89.09 | 88.29 | 88.87 | 88.87 | 0.34% | 4,721,017 |
| Sep 10, 2025 | 88.35 | 88.74 | 88.28 | 88.57 | 88.57 | 0.25% | 3,632,000 |
| Sep 9, 2025 | 88.51 | 88.81 | 88.10 | 88.35 | 88.35 | 0.06% | 3,354,200 |
| Sep 8, 2025 | 87.74 | 88.36 | 87.31 | 88.30 | 88.30 | 0.50% | 3,494,600 |
| Sep 5, 2025 | 88.13 | 88.44 | 87.44 | 87.86 | 87.86 | 0.01% | 3,676,848 |
| Sep 4, 2025 | 86.75 | 87.94 | 86.73 | 87.85 | 87.85 | 1.29% | 4,226,340 |
| Sep 3, 2025 | 85.51 | 86.75 | 85.50 | 86.73 | 86.73 | 1.30% | 3,741,732 |
| Sep 2, 2025 | 85.36 | 85.81 | 85.07 | 85.62 | 85.62 | -0.17% | 3,688,615 |
| Aug 29, 2025 | 85.32 | 86.09 | 85.32 | 85.77 | 85.77 | -0.06% | 4,559,300 |
| Aug 28, 2025 | 85.82 | 85.91 | 85.26 | 85.82 | 85.82 | 0.81% | 5,074,421 |
| Aug 27, 2025 | 84.91 | 86.39 | 84.88 | 85.13 | 85.13 | 0.18% | 6,757,628 |
| Aug 26, 2025 | 81.62 | 85.03 | 81.44 | 84.98 | 84.98 | 6.85% | 13,322,500 |
| Aug 25, 2025 | 79.71 | 79.75 | 79.24 | 79.53 | 79.53 | -0.21% | 2,652,600 |
| Aug 22, 2025 | 78.82 | 79.79 | 78.74 | 79.70 | 79.70 | 1.27% | 6,312,200 |
| Aug 21, 2025 | 78.66 | 78.91 | 78.58 | 78.70 | 78.70 | -0.01% | 2,986,335 |
| Aug 20, 2025 | 78.75 | 78.91 | 78.56 | 78.71 | 78.71 | 0.18% | 3,969,131 |
| Aug 19, 2025 | 78.46 | 78.92 | 78.46 | 78.57 | 78.57 | 0.05% | 1,869,720 |
| Aug 18, 2025 | 78.33 | 78.57 | 78.25 | 78.53 | 78.53 | 0.08% | 2,265,400 |
| Aug 15, 2025 | 78.26 | 78.62 | 78.22 | 78.47 | 78.47 | 0.32% | 2,380,942 |
| Aug 14, 2025 | 77.99 | 78.23 | 77.77 | 78.22 | 78.22 | 0.27% | 2,167,500 |
| Aug 13, 2025 | 77.95 | 78.09 | 77.85 | 78.01 | 78.01 | 0.39% | 2,884,412 |
| Aug 12, 2025 | 77.51 | 77.92 | 77.47 | 77.71 | 77.71 | 0.53% | 2,379,400 |
| Aug 11, 2025 | 77.00 | 77.45 | 77.00 | 77.30 | 77.30 | 0.35% | 6,261,120 |
| Aug 8, 2025 | 76.79 | 77.24 | 76.75 | 77.03 | 77.03 | 0.43% | 1,579,200 |
| Aug 7, 2025 | 76.53 | 76.85 | 76.34 | 76.70 | 76.70 | 0.35% | 2,656,346 |
| Aug 6, 2025 | 76.80 | 77.04 | 76.36 | 76.43 | 76.43 | -0.26% | 2,958,400 |
| Aug 5, 2025 | 77.15 | 77.49 | 76.56 | 76.63 | 76.63 | 0.13% | 2,370,300 |
| Aug 1, 2025 | 76.37 | 76.74 | 76.08 | 76.53 | 76.53 | -0.73% | 3,100,700 |
| Jul 31, 2025 | 77.18 | 77.50 | 76.99 | 77.09 | 77.09 | -0.54% | 2,807,400 |
| Jul 30, 2025 | 77.23 | 77.94 | 77.15 | 77.51 | 77.51 | 0.53% | 3,761,019 |
| Jul 29, 2025 | 77.52 | 77.62 | 76.97 | 77.10 | 77.10 | -0.25% | 3,889,900 |
| Jul 28, 2025 | 77.68 | 77.79 | 77.25 | 77.29 | 77.29 | -0.44% | 5,289,400 |
| Jul 25, 2025 | 77.48 | 77.69 | 77.18 | 77.63 | 77.63 | 0.37% | 2,680,700 |
| Jul 24, 2025 | 77.21 | 77.61 | 77.20 | 77.34 | 77.34 | 0.09% | 5,303,824 |
| Jul 23, 2025 | 77.00 | 77.27 | 76.97 | 77.27 | 77.27 | 0.76% | 3,376,112 |
| Jul 22, 2025 | 76.20 | 76.80 | 76.20 | 76.69 | 76.69 | 0.91% | 5,655,714 |
| Jul 21, 2025 | 75.89 | 76.17 | 75.82 | 76.00 | 76.00 | 0.32% | 7,685,500 |
| Jul 18, 2025 | 75.67 | 75.78 | 75.40 | 75.76 | 75.76 | 0.13% | 2,874,100 |
| Jul 17, 2025 | 75.17 | 75.75 | 75.05 | 75.66 | 75.66 | 0.41% | 3,125,548 |