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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	74.1	74.17	74.17	74.23	73.83	536,205
December 24, 2025	73.89	74.08	74.08	74.41	73.85	1.09M
December 23, 2025	72.99	73.72	73.72	73.89	72.99	1.38M
December 22, 2025	72.69	73.01	73.01	73.36	72.39	2.67M
December 19, 2025	72.05	72.54	72.54	72.9	72.05	1.68M
December 18, 2025	71.82	72.04	72.04	72.35	71.71	2.18M
December 17, 2025	72.94	71.48	71.48	72.97	71.36	3.77M
December 16, 2025	72.83	72.83	72.83	73.25	72.78	2.17M
December 15, 2025	72.89	73.01	73.01	73.26	72.74	1.13M
December 12, 2025	73.04	72.77	72.77	73.38	72.62	1.46M
December 11, 2025	72.89	72.92	72.92	73.04	72.28	1.53M
December 10, 2025	72.3	72.65	72.65	73.04	72.22	1.36M
December 09, 2025	71.87	72.13	72.13	72.41	71.85	1.44M
December 08, 2025	71.74	71.7	71.7	72.42	71.26	2.8M
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

The Bank of Nova Scotia (BNS) NYSE