The Bank of Nova Scotia - BNS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	100.3	101.04	101.04	101.33	100.3	3.86M
December 22, 2025	100.21	100.4	100.4	100.77	99.56	4.51M
December 19, 2025	99.61	100.12	100.12	100.46	99.51	8.37M
December 18, 2025	98.87	99.34	99.34	99.62	98.83	5.72M
December 17, 2025	100.25	98.51	98.51	100.25	98.33	7.25M
December 16, 2025	100.16	100.22	100.22	100.61	100.07	5.05M
December 15, 2025	100.19	100.55	100.55	100.85	100	2.58M
December 12, 2025	100.49	100.17	100.17	100.94	100.01	3.04M
December 11, 2025	100.44	100.4	100.4	100.6	99.55	3.32M
December 10, 2025	100	100.2	100.2	100.75	99.93	4.05M
December 09, 2025	99.36	100.04	100.04	100.15	99.36	3.41M
December 08, 2025	99.15	99.39	99.39	100.1	98.66	4.8M
December 05, 2025	98.11	99.26	99.26	99.26	98.08	3.46M
December 04, 2025	98.12	98.33	98.33	98.8	97.87	4.63M
December 03, 2025	98.69	98.08	98.08	99.26	97.27	7.8M
December 02, 2025	98	98.72	98.72	99.37	96.25	7.21M
December 01, 2025	96.69	96.03	96.03	96.75	95.71	5.62M
November 28, 2025	96.95	96.94	96.94	97.04	96.56	5.58M
November 27, 2025	96.75	96.89	96.89	97.12	96.56	1.99M
November 26, 2025	96.14	96.88	96.88	96.88	95.8	2.41M
November 25, 2025	94.5	95.68	95.68	95.71	94.49	3.43M
November 24, 2025	93.99	93.96	93.96	94.39	93.61	6.81M
November 21, 2025	93.76	94	94	94	93.18	4M
November 20, 2025	94.5	93.59	93.59	94.6	93.1	2.46M
November 19, 2025	94.61	94.03	94.03	94.73	93.38	2.97M
November 18, 2025	94.18	94.8	94.8	95.22	93.73	4.16M
November 17, 2025	94.7	94.66	94.66	95.27	94.16	4.04M
November 14, 2025	93.85	94.65	94.65	94.78	93.3	3.33M
November 13, 2025	94.95	94.42	94.42	95.35	93.8	4.19M
November 12, 2025	93.82	95	95	95	93.77	4.24M
November 11, 2025	93.99	93.54	93.54	94.29	93.5	2.73M
November 10, 2025	93.55	94.21	94.21	94.23	93.53	5.12M
November 07, 2025	92.5	93.54	93.54	93.56	92.3	4.52M
November 06, 2025	92.49	93	93	93	92.22	3.32M
November 05, 2025	92.73	92.4	92.4	93.2	92.23	4.48M
November 04, 2025	91.69	92.68	92.68	92.73	91.33	4.91M
November 03, 2025	91.89	92.36	92.36	92.39	91.51	5.5M
October 31, 2025	91.67	91.99	91.99	92.02	91.28	3.22M
October 30, 2025	91.01	91.86	91.86	91.91	91.01	6.11M
October 29, 2025	91.8	91.1	91.1	91.92	90.48	4.12M
October 28, 2025	91.33	91.86	91.86	92.16	91.14	7.84M
October 27, 2025	90.76	91.33	91.33	91.33	90.66	7.13M
October 24, 2025	90.45	90.68	90.68	90.89	90.44	4.02M
October 23, 2025	89.73	90.18	90.18	90.4	89.73	6.5M
October 22, 2025	90.19	89.73	89.73	90.46	89.63	4.27M
October 21, 2025	89.98	90.28	90.28	90.36	89.94	3.09M
October 20, 2025	89.38	89.87	89.87	90.1	89.38	2.67M
October 17, 2025	89.69	89.32	89.32	89.9	89.29	2.31M
October 16, 2025	90.48	89.91	89.91	90.95	89.77	3.03M
October 15, 2025	90.2	90.59	90.59	90.72	90.12	4.72M
October 14, 2025	88.85	90.11	90.11	90.13	88.5	2.85M
October 10, 2025	89.43	88.84	88.84	89.82	88.74	3.6M
October 09, 2025	88.42	89.2	89.2	89.29	88.35	6.11M
October 08, 2025	89.69	88.42	88.42	89.76	88.22	8.85M
October 07, 2025	90.04	89.61	89.61	90.09	89.41	6.69M
October 06, 2025	91.44	91.15	90.05	91.47	90.2	6.69M
October 03, 2025	90.83	91.03	91.03	91.4	90.57	10.48M
October 02, 2025	90.17	90.87	90.87	90.87	89.85	6.92M
October 01, 2025	90	90.07	90.07	90.34	89.93	5.16M
September 30, 2025	90.1	89.99	89.99	90.33	89.04	4.66M

The Bank of Nova Scotia (BNS.TO) TSX