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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2025	54.61	54.87	54.87	55.24	54.55	4.79M
June 13, 2025	53.99	54.31	54.31	54.6	53.9	2.2M
June 12, 2025	54.04	54.31	54.31	54.31	53.95	1.01M
June 11, 2025	54.25	53.85	53.85	54.3	53.72	3.81M
June 10, 2025	54	54.11	54.11	54.28	53.97	4.31M
June 09, 2025	53.8	54.07	54.07	54.25	53.8	1.49M
June 06, 2025	53.52	53.9	53.9	53.98	53.52	1.31M
June 05, 2025	53.42	53.63	53.63	53.81	53.42	1.27M
June 04, 2025	53.37	53.43	53.43	53.64	53.18	1.32M
June 03, 2025	53.41	53.32	53.32	53.65	53.27	1.3M
June 02, 2025	53.39	53.5	53.5	53.71	53.21	1.82M
May 30, 2025	53.28	53.52	53.52	53.93	53.23	2.44M
May 29, 2025	52.56	53.26	53.26	53.28	52.44	2.62M
May 28, 2025	52.81	52.19	52.19	52.93	51.99	1.73M
May 27, 2025	51	52.73	52.73	53.03	51	2.2M
May 23, 2025	51.6	52.19	52.19	52.35	51.52	1.49M
May 22, 2025	51.37	51.62	51.62	51.74	51.34	1.66M
May 21, 2025	51.57	51.54	51.54	51.82	51.39	1.83M
May 20, 2025	51.81	51.65	51.65	52	51.62	964,075
May 19, 2025	51.22	51.74	51.74	51.86	51.22	836,500
May 16, 2025	51.38	51.48	51.48	51.6	51.12	3.48M
May 15, 2025	51.22	51.4	51.4	51.41	51.11	1.34M
May 14, 2025	50.55	51.04	51.04	51.15	50.55	1.48M
May 13, 2025	50.67	50.67	50.67	50.74	50.23	1.59M
May 12, 2025	50.72	50.55	50.55	50.82	50.32	1.15M
May 09, 2025	50.31	50.25	50.25	50.42	50.12	878,400
May 08, 2025	50.21	50.09	50.09	50.25	50.01	943,600
May 07, 2025	50.12	50.09	50.09	50.43	49.93	1.47M

The Bank of Nova Scotia (BNS) NYSE