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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	63.97	64.28	64.28	64.38	63.79	1.46M
September 10, 2025	63.9	63.88	63.88	64.11	63.67	1.6M
September 09, 2025	64	63.79	63.79	64.2	63.76	2.01M
September 08, 2025	63.48	63.95	63.95	64	63.19	1.9M
September 05, 2025	63.96	63.44	63.44	64.04	63.23	2.04M
September 04, 2025	62.93	63.55	63.55	63.6	62.79	2.45M
September 03, 2025	61.97	62.85	62.85	62.88	61.97	2.07M
September 02, 2025	61.94	62.11	62.11	62.2	61.69	1.82M
August 29, 2025	62.01	62.46	62.46	62.69	61.99	2.09M
August 28, 2025	62.29	62.39	62.39	62.45	61.91	1.99M
August 27, 2025	61.18	61.73	61.73	62.34	61.06	3.34M
August 26, 2025	58.85	61.41	61.41	61.47	58.77	4.83M
August 25, 2025	57.55	57.32	57.32	57.66	57.23	2.43M
August 22, 2025	56.61	57.63	57.63	57.7	56.55	2.14M
August 21, 2025	56.66	56.61	56.61	56.8	56.54	1.31M
August 20, 2025	56.87	56.71	56.71	56.92	56.63	1.57M
August 19, 2025	56.8	56.66	56.66	56.98	56.63	1.09M
August 18, 2025	56.71	56.86	56.86	56.91	56.64	1.43M
August 15, 2025	56.69	56.79	56.79	56.98	56.69	1.15M
August 14, 2025	56.58	56.64	56.64	56.64	56.35	1.02M
August 13, 2025	56.76	56.66	56.66	56.76	56.52	1.71M
August 12, 2025	56.21	56.41	56.41	56.62	56.14	1.16M
August 11, 2025	56	56.06	56.06	56.18	55.92	967,100
August 08, 2025	55.84	56	56	56.19	55.84	907,645
August 07, 2025	55.58	55.76	55.76	55.9	55.51	1.29M
August 06, 2025	55.95	55.58	55.58	56.03	55.57	1.51M
August 05, 2025	55.99	55.63	55.63	56.17	55.54	1.76M
August 04, 2025	55.77	55.99	55.99	56	55.66	709,711
August 01, 2025	55.38	55.44	55.44	55.69	55.21	1.63M
July 31, 2025	55.81	55.61	55.61	56.01	55.56	2.19M
July 30, 2025	55.88	56	56	56.46	55.84	1.61M
July 29, 2025	56.23	55.95	55.95	56.36	55.88	1.07M
July 28, 2025	56.37	56.25	56.25	56.69	56.24	1.6M
July 25, 2025	56.56	56.62	56.62	56.68	56.33	872,016
July 24, 2025	56.83	56.71	56.71	56.98	56.65	1.46M
July 23, 2025	56.5	56.83	56.83	56.84	56.5	1.4M
July 22, 2025	55.73	56.38	56.38	56.45	55.73	2.3M
July 21, 2025	55.3	55.56	55.56	55.66	55.3	1.55M
July 18, 2025	55.3	55.19	55.19	55.3	54.99	939,700
July 17, 2025	54.63	55.05	55.05	55.11	54.57	1.74M
July 16, 2025	54.5	55.07	55.07	55.07	54.4	3.64M
July 15, 2025	54.6	54.5	54.5	54.72	54.33	1.36M
July 14, 2025	54.52	54.58	54.58	54.6	54.32	1.99M
July 11, 2025	54.85	54.55	54.55	54.87	54.41	3.3M
July 10, 2025	54.68	55.11	55.11	55.34	54.61	3.5M
July 09, 2025	55.04	54.79	54.79	55.11	54.74	1.71M
July 08, 2025	54.64	54.85	54.85	54.93	54.5	2.59M
July 07, 2025	54.99	54.84	54.84	55.3	54.65	2.7M
July 03, 2025	55.12	55.35	55.35	55.37	55.09	1.16M
July 02, 2025	54.61	55.13	55.13	55.13	54.29	2.63M
July 01, 2025	55.27	55.67	54.86	55.82	55.22	6.97M
June 30, 2025	54.85	55.27	54.47	55.4	54.81	1.55M
June 27, 2025	55.1	54.84	54.04	55.4	54.59	4.05M
June 26, 2025	54.42	55.1	54.3	55.12	54.42	1.82M
June 25, 2025	54.23	54.26	53.47	54.31	54.04	2.71M
June 24, 2025	54.47	54.35	53.56	54.87	54.34	1.82M
June 23, 2025	53.96	54.15	53.36	54.19	53.74	1.58M
June 20, 2025	54.62	54.17	54.17	54.8	54.1	1.82M
June 18, 2025	54.44	54.3	54.3	54.64	54.27	1.64M
June 17, 2025	54.74	54.4	54.4	54.88	54.27	2.33M

The Bank of Nova Scotia (BNS) NYSE