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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	70.83	71.7	71.7	71.74	70.65	1.58M
December 04, 2025	70.22	70.49	70.49	70.91	70.16	2.07M
December 03, 2025	70.66	70.31	70.31	71.09	69.69	1.89M
December 02, 2025	70.17	70.55	70.55	70.94	68.77	2.98M
December 01, 2025	69.29	68.57	68.57	69.29	68.37	1.53M
November 28, 2025	69.11	69.29	69.29	69.44	69.04	566,363
November 26, 2025	68.01	68.97	68.97	68.97	67.99	1.33M
November 25, 2025	67.16	67.85	67.85	67.88	66.96	1.69M
November 24, 2025	66.63	66.59	66.59	66.92	66.36	2.05M
November 21, 2025	66.73	66.67	66.67	66.73	65.99	1.67M
November 20, 2025	67.26	66.37	66.37	67.29	66.01	1.96M
November 19, 2025	67.53	66.85	66.85	67.61	66.49	1.56M
November 18, 2025	67.02	67.8	67.8	68.08	66.87	1.95M
November 17, 2025	67.52	67.34	67.34	67.91	66.99	1.49M
November 14, 2025	66.95	67.44	67.44	67.58	66.55	1.1M
November 13, 2025	67.75	67.27	67.27	68.1	66.85	1.74M
November 12, 2025	66.98	67.83	67.83	67.96	66.93	1.1M
November 11, 2025	67.31	66.76	66.76	67.33	66.74	815,400
November 10, 2025	66.78	67.23	67.23	67.24	66.67	1.15M
November 07, 2025	65.84	66.7	66.7	66.7	65.55	1.44M
November 06, 2025	65.52	65.86	65.86	65.88	65.24	1.27M
November 05, 2025	65.54	65.5	65.5	66.03	65.28	1.87M
November 04, 2025	65.35	65.75	65.75	65.77	64.8	1.07M
November 03, 2025	65.38	65.69	65.69	65.72	65.09	1.52M
October 31, 2025	65.21	65.6	65.6	65.66	65.09	1.08M
October 30, 2025	64.9	65.66	65.66	65.74	64.9	1.4M
October 29, 2025	65.85	65.29	65.29	66.01	64.85	1.75M
October 28, 2025	65.3	65.93	65.93	66.1	65.16	1.31M
October 27, 2025	64.96	65.23	65.23	65.29	64.74	953,500
October 24, 2025	64.49	64.78	64.78	64.89	64.49	926,842
October 23, 2025	64.12	64.47	64.47	64.59	64.12	984,714
October 22, 2025	64.35	64.18	64.18	64.58	64.07	2.16M
October 21, 2025	63.99	64.34	64.34	64.47	63.99	979,035
October 20, 2025	63.89	64.06	64.06	64.17	63.74	866,900
October 17, 2025	64.14	63.75	63.75	64.14	63.68	1.41M
October 16, 2025	64.54	63.98	63.98	64.77	63.87	1.68M
October 15, 2025	64.35	64.51	64.51	64.64	64.19	1.43M
October 14, 2025	63.2	64.14	64.14	64.21	62.98	1.51M
October 13, 2025	63.78	63.89	63.89	64.1	63.7	914,100
October 10, 2025	63.85	63.43	63.43	64.17	63.39	1.96M
October 09, 2025	63.35	63.55	63.55	63.68	63.34	1.8M
October 08, 2025	64.38	63.31	63.31	64.38	63.21	1.7M
October 07, 2025	64.52	64.18	64.18	64.59	64.1	1.52M
October 06, 2025	65.25	65.37	64.58	65.44	64.61	3.07M
October 03, 2025	64.99	65.25	65.25	65.52	64.88	1.94M
October 02, 2025	64.6	65.06	65.06	65.08	64.28	1.76M
October 01, 2025	64.73	64.59	64.59	64.87	64.53	1.35M
September 30, 2025	64.81	64.65	64.65	64.84	63.92	1.78M
September 29, 2025	64.11	64.77	64.77	64.9	64.04	1.35M
September 26, 2025	64.55	64.39	64.39	64.84	64.33	1.19M
September 25, 2025	63.9	64.38	64.38	64.4	63.81	1.92M
September 24, 2025	64.22	64.08	64.08	64.51	63.99	2.15M
September 23, 2025	64.52	64.37	64.37	64.7	64.36	1.36M
September 22, 2025	64.88	64.44	64.44	64.96	64.41	2.56M
September 19, 2025	65.01	64.93	64.93	65.13	64.39	1.52M
September 18, 2025	64.3	64.64	64.64	64.8	64.25	1.22M
September 17, 2025	64.89	64.64	64.64	65.19	64.47	1.65M
September 16, 2025	63.99	64.8	64.8	64.86	63.94	2.18M
September 15, 2025	63.39	64	64	64.02	63.2	1.21M
September 12, 2025	64.19	63.38	63.38	64.19	63.3	1.28M

The Bank of Nova Scotia (BNS) NYSE