The Bank of Nova Scotia BNS
NYSE
$90.19+1.39 (+1.57%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $88.80 | +0.40% | $88.71 | $89.33 | $88.54 | 479.90K |
| 2026-10-09 | $88.45 | +0.98% | $87.43 | $88.56 | $87.39 | 905.50K |
| 2026-10-08 | $87.59 | +0.41% | $86.50 | $88.28 | $86.42 | 1.50M |
| 2026-10-07 | $87.23 | -3.31% | $89.11 | $89.19 | $87.12 | 1.36M |
| 2026-10-06 | $90.22 | -0.07% | $89.72 | $90.54 | $89.68 | 5.29M |
| 2026-10-05 | $90.28 | -1.00% | $91.10 | $91.19 | $90.24 | 5.79M |
| 2026-10-02 | $91.19 | +0.57% | $91.05 | $91.66 | $90.46 | 1.02M |
| 2026-10-01 | $90.67 | -0.19% | $90.55 | $90.80 | $88.95 | 2.15M |
| 2026-09-30 | $90.84 | -1.76% | $92.44 | $92.58 | $90.82 | 1.97M |
| 2026-09-29 | $92.47 | -0.30% | $92.40 | $92.85 | $91.83 | 5.50M |
| 2026-09-28 | $92.75 | -0.78% | $93.13 | $93.71 | $92.57 | 1.03M |
| 2026-09-25 | $93.48 | +1.36% | $93.79 | $93.79 | $92.53 | 1.67M |
| 2026-09-24 | $92.23 | -0.02% | $91.81 | $92.54 | $91.41 | 815.80K |
| 2026-09-23 | $92.25 | -1.92% | $93.50 | $94.21 | $92.15 | 1.49M |
| 2026-09-22 | $94.06 | -1.35% | $95.44 | $95.74 | $93.98 | 1.71M |
| 2026-09-21 | $95.35 | +1.36% | $94.75 | $95.58 | $94.29 | 981.10K |
| 2026-09-18 | $94.07 | -0.03% | $93.55 | $94.22 | $93.42 | 989.90K |
| 2026-09-17 | $94.10 | +1.23% | $93.75 | $94.35 | $93.05 | 1.16M |
| 2026-09-16 | $92.96 | -0.34% | $93.35 | $94.17 | $91.79 | 1.61M |
| 2026-09-15 | $93.28 | -0.16% | $92.98 | $93.50 | $92.33 | 1.52M |
| 2026-09-14 | $93.43 | -0.02% | $92.75 | $93.78 | $92.44 | 1.96M |
| 2026-09-11 | $93.45 | +0.66% | $94.02 | $94.02 | $92.52 | 2.39M |
| 2026-09-10 | $92.84 | +0.79% | $92.02 | $92.86 | $91.72 | 1.21M |
| 2026-09-09 | $92.11 | -0.79% | $92.28 | $92.86 | $91.60 | 4.02M |
| 2026-09-08 | $92.84 | -1.04% | $93.53 | $94.19 | $92.77 | 3.00M |
| 2026-09-04 | $93.82 | -1.16% | $94.43 | $95.05 | $93.53 | 1.10M |
| 2026-09-03 | $94.92 | +1.73% | $94.00 | $95.34 | $93.66 | 1.42M |
| 2026-09-02 | $93.31 | +2.32% | $91.72 | $93.39 | $91.45 | 1.50M |
| 2026-09-01 | $91.19 | -0.51% | $91.58 | $92.13 | $90.84 | 1.98M |
| 2026-08-31 | $91.66 | -0.79% | $92.59 | $93.03 | $91.42 | 1.66M |
| 2026-08-28 | $92.39 | -0.58% | $93.30 | $94.08 | $91.83 | 1.46M |
| 2026-08-27 | $92.93 | -0.71% | $93.52 | $93.80 | $92.22 | 2.98M |
| 2026-08-26 | $93.59 | +0.53% | $92.65 | $94.96 | $92.34 | 4.13M |
| 2026-08-25 | $93.10 | +7.18% | $88.94 | $93.44 | $88.46 | 4.25M |
| 2026-08-24 | $86.86 | -0.81% | $87.41 | $87.41 | $85.97 | 2.40M |
| 2026-08-21 | $87.57 | +1.31% | $87.50 | $88.24 | $87.04 | 1.26M |
| 2026-08-20 | $86.44 | -1.43% | $87.74 | $87.75 | $86.06 | 1.50M |
| 2026-08-19 | $87.69 | -2.71% | $90.63 | $90.99 | $87.68 | 2.20M |
| 2026-08-18 | $90.13 | -1.34% | $91.26 | $91.32 | $89.50 | 1.31M |
| 2026-08-17 | $91.35 | -0.21% | $91.58 | $92.04 | $91.29 | 971.90K |
| 2026-08-14 | $91.54 | +0.98% | $90.81 | $91.55 | $90.78 | 1.02M |
| 2026-08-13 | $90.65 | +0.35% | $90.50 | $90.89 | $89.96 | 1.36M |
| 2026-08-12 | $90.33 | +1.65% | $89.50 | $90.40 | $89.12 | 2.76M |
| 2026-08-11 | $88.86 | +0.34% | $88.70 | $89.45 | $88.68 | 1.71M |
| 2026-08-10 | $88.56 | -0.33% | $88.67 | $89.39 | $88.51 | 3.39M |
| 2026-08-07 | $88.85 | +0.60% | $88.74 | $88.97 | $88.09 | 1.39M |
| 2026-08-06 | $88.32 | -0.26% | $88.87 | $89.31 | $88.05 | 1.29M |
| 2026-08-05 | $88.55 | +1.63% | $87.43 | $88.83 | $87.31 | 2.96M |
| 2026-08-04 | $87.13 | -1.33% | $88.34 | $88.34 | $87.04 | 4.18M |
| 2026-08-03 | $88.30 | +0.60% | $88.06 | $88.57 | $87.56 | 2.05M |
| 2026-07-31 | $87.77 | -0.08% | $87.94 | $88.34 | $87.54 | 2.39M |
| 2026-07-30 | $87.84 | +2.09% | $86.95 | $87.96 | $86.83 | 1.67M |
| 2026-07-29 | $86.04 | -2.60% | $88.26 | $88.26 | $85.95 | 1.65M |
| 2026-07-28 | $88.34 | +1.68% | $86.69 | $88.52 | $86.22 | 1.61M |
| 2026-07-27 | $86.88 | -0.14% | $87.17 | $87.76 | $86.36 | 1.39M |
| 2026-07-24 | $87.00 | +0.45% | $86.87 | $87.32 | $86.63 | 1.31M |
| 2026-07-23 | $86.61 | -1.10% | $86.83 | $86.89 | $85.79 | 4.18M |
| 2026-07-22 | $87.57 | +0.23% | $88.24 | $88.28 | $87.12 | 2.41M |
| 2026-07-21 | $87.37 | +0.36% | $87.54 | $87.71 | $86.69 | 2.55M |
| 2026-07-20 | $87.06 | -2.65% | $89.33 | $89.70 | $86.80 | 3.05M |
| 2026-07-17 | $89.43 | -0.23% | $88.99 | $90.33 | $88.55 | 2.40M |
| 2026-07-16 | $89.64 | -0.72% | $90.15 | $90.47 | $88.94 | 2.17M |
| 2026-07-15 | $90.29 | +1.46% | $89.45 | $90.35 | $89.12 | 3.06M |
| 2026-07-14 | $88.99 | +1.12% | $88.49 | $89.72 | $88.45 | 1.81M |
| 2026-07-13 | $88.00 | +0.47% | $87.60 | $88.17 | $87.39 | 1.85M |
| 2026-07-10 | $87.59 | +1.78% | $86.25 | $87.80 | $86.06 | 1.55M |
| 2026-07-09 | $86.06 | +1.35% | $85.58 | $86.09 | $85.25 | 1.46M |
| 2026-07-08 | $84.91 | -1.50% | $85.86 | $86.33 | $84.22 | 2.60M |
| 2026-07-07 | $86.20 | -1.02% | $86.09 | $86.30 | $85.19 | 5.84M |
| 2026-07-06 | $87.09 | +1.98% | $86.02 | $87.09 | $86.00 | 10.27M |
| 2026-07-02 | $85.40 | -2.23% | $87.79 | $87.79 | $85.01 | 3.67M |
| 2026-07-01 | $87.35 | +0.59% | $86.54 | $87.78 | $86.16 | 608.90K |
| 2026-06-30 | $86.84 | +0.28% | $86.54 | $87.06 | $86.13 | 2.52M |
| 2026-06-29 | $86.60 | +0.51% | $86.76 | $86.80 | $85.95 | 2.66M |
| 2026-06-26 | $86.16 | -0.35% | $86.39 | $86.64 | $85.60 | 2.24M |
| 2026-06-25 | $86.46 | +1.36% | $85.65 | $86.81 | $85.63 | 3.97M |
| 2026-06-24 | $85.30 | -1.26% | $86.58 | $86.61 | $84.76 | 5.66M |
| 2026-06-23 | $86.39 | -0.59% | $86.09 | $86.98 | $85.76 | 2.83M |
| 2026-06-22 | $86.90 | -0.15% | $87.38 | $87.98 | $86.83 | 4.17M |
| 2026-06-18 | $87.03 | +0.76% | $87.10 | $87.80 | $86.53 | 3.22M |
| 2026-06-17 | $86.37 | +0.97% | $85.67 | $87.08 | $85.54 | 2.31M |
| 2026-06-16 | $85.54 | +1.09% | $85.00 | $85.69 | $84.70 | 2.10M |
| 2026-06-15 | $84.62 | +0.75% | $84.87 | $85.07 | $84.05 | 3.25M |
| 2026-06-12 | $83.99 | +1.57% | $83.00 | $84.12 | $82.87 | 1.54M |
| 2026-06-11 | $82.69 | +1.39% | $81.92 | $82.86 | $81.30 | 4.40M |
| 2026-06-10 | $81.56 | -0.17% | $81.70 | $82.17 | $81.53 | 1.91M |
| 2026-06-09 | $81.70 | +0.95% | $81.50 | $82.09 | $80.76 | 2.16M |
| 2026-06-08 | $80.93 | +0.46% | $81.00 | $81.56 | $80.61 | 1.80M |
| 2026-06-05 | $80.56 | -1.02% | $81.16 | $81.44 | $80.47 | 1.52M |
| 2026-06-04 | $81.39 | +1.41% | $80.69 | $81.56 | $80.51 | 1.66M |