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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	104.28	105.75	105.75	105.8	104.25	3.41M
February 19, 2026	103.75	104.34	104.34	104.39	103.29	3.68M
February 18, 2026	104.45	104.03	104.03	104.92	103.82	2.29M
February 17, 2026	103.39	104.03	104.03	104.33	103.31	2.25M
February 13, 2026	102.9	103.16	103.16	103.49	102.13	1.99M
February 12, 2026	104.83	103.28	103.28	105.42	103.02	3.02M
February 11, 2026	105.73	104.76	104.76	106.31	104.36	3.17M
February 10, 2026	105.45	105.46	105.46	105.84	104.98	2.08M
February 09, 2026	104	105.29	105.29	105.38	103.89	6.73M
February 06, 2026	103.49	104.3	104.3	104.33	103.35	3.99M
February 05, 2026	102	103.2	103.2	103.27	100.71	8.79M
February 04, 2026	103	102.1	102.1	103.7	102.02	4.22M
February 03, 2026	102.9	102.77	102.77	103.55	102.38	3.8M
February 02, 2026	101.5	102.8	102.8	103.07	101.5	5.85M
January 30, 2026	102.92	101.8	101.8	103.35	101.04	3.68M
January 29, 2026	102.1	103.04	103.04	103.33	102.05	5.39M
January 28, 2026	103.2	102.08	102.08	103.66	101.52	5.9M
January 27, 2026	102.97	103.51	103.51	104.1	102.97	4.94M
January 26, 2026	102.63	103	103	103.34	102.42	4.45M
January 23, 2026	102.55	102.64	102.64	102.74	101.7	3.87M
January 22, 2026	102.47	102.48	102.48	102.99	102.06	3.82M
January 21, 2026	101.26	102.06	102.06	102.74	101.01	6.22M
January 20, 2026	101.55	101.37	101.37	102.14	100.89	4.26M
January 19, 2026	101.75	102.2	102.2	102.2	101.62	820,900
January 16, 2026	102.39	102.18	102.18	102.5	101.97	3.39M
January 15, 2026	101.48	102.18	102.18	102.18	101.45	2.63M
January 14, 2026	100.63	101.33	101.33	101.59	100.31	3.24M
January 13, 2026	100.5	100.88	100.88	101.28	100.35	3.31M
January 12, 2026	100.16	100.5	100.5	100.77	99.6	3.65M
January 09, 2026	101	100.62	100.62	101.45	100.46	2.26M
January 08, 2026	99.58	101.08	101.08	101.33	99.55	4.77M
January 07, 2026	99.23	99.85	99.85	100.34	99.21	7.35M
January 06, 2026	101.68	99.74	99.74	101.84	99.66	5.77M
January 05, 2026	102.4	102.82	101.72	103.1	101.86	10.68M
January 02, 2026	101.58	102.4	102.4	102.4	100.97	8.62M
December 31, 2025	101.26	101.23	101.23	101.57	100.95	3.68M
December 30, 2025	101.44	101.33	101.33	101.77	101.12	5.24M
December 29, 2025	101.43	101.26	101.26	102.02	101.14	4.11M
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

The Bank of Nova Scotia (BNS.TO) TSX