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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

The Bank of Nova Scotia (BNS) NYSE