The Bank of Nova Scotia (TSX:BNS)
Canada
· Delayed Price · Currency is CAD 99.26
+0.93 (0.95%)
At close: Dec 5, 2025
The Bank of Nova Scotia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.11 | 99.26 | 98.08 | 99.26 | 99.26 | 0.95% | 3,457,664 |
| Dec 4, 2025 | 98.12 | 98.80 | 97.87 | 98.33 | 98.33 | 0.25% | 4,632,948 |
| Dec 3, 2025 | 98.69 | 99.26 | 97.27 | 98.08 | 98.08 | -0.65% | 7,774,783 |
| Dec 2, 2025 | 98.00 | 99.37 | 96.25 | 98.72 | 98.72 | 2.80% | 7,206,632 |
| Dec 1, 2025 | 96.69 | 96.75 | 95.71 | 96.03 | 96.03 | -0.94% | 5,617,607 |
| Nov 28, 2025 | 96.95 | 97.04 | 96.56 | 96.94 | 96.94 | 0.05% | 5,583,154 |
| Nov 27, 2025 | 96.75 | 97.12 | 96.56 | 96.89 | 96.89 | 0.01% | 1,989,140 |
| Nov 26, 2025 | 96.14 | 96.88 | 95.80 | 96.88 | 96.88 | 1.25% | 2,411,666 |
| Nov 25, 2025 | 94.50 | 95.71 | 94.49 | 95.68 | 95.68 | 1.83% | 3,428,688 |
| Nov 24, 2025 | 93.99 | 94.39 | 93.61 | 93.96 | 93.96 | -0.04% | 6,808,731 |
| Nov 21, 2025 | 93.76 | 94.00 | 93.18 | 94.00 | 94.00 | 0.44% | 3,996,797 |
| Nov 20, 2025 | 94.50 | 94.60 | 93.10 | 93.59 | 93.59 | -0.47% | 2,464,232 |
| Nov 19, 2025 | 94.61 | 94.73 | 93.38 | 94.03 | 94.03 | -0.81% | 2,972,347 |
| Nov 18, 2025 | 94.18 | 95.22 | 93.73 | 94.80 | 94.80 | 0.15% | 4,162,333 |
| Nov 17, 2025 | 94.70 | 95.27 | 94.16 | 94.66 | 94.66 | 0.01% | 4,039,453 |
| Nov 14, 2025 | 93.85 | 94.78 | 93.30 | 94.65 | 94.65 | 0.24% | 3,325,209 |
| Nov 13, 2025 | 94.95 | 95.35 | 93.80 | 94.42 | 94.42 | -0.61% | 4,185,918 |
| Nov 12, 2025 | 93.82 | 95.00 | 93.77 | 95.00 | 95.00 | 1.56% | 4,242,462 |
| Nov 11, 2025 | 93.99 | 94.29 | 93.50 | 93.54 | 93.54 | -0.71% | 2,726,693 |
| Nov 10, 2025 | 93.55 | 94.23 | 93.53 | 94.21 | 94.21 | 0.72% | 5,121,690 |
| Nov 7, 2025 | 92.50 | 93.56 | 92.30 | 93.54 | 93.54 | 0.58% | 4,519,940 |
| Nov 6, 2025 | 92.49 | 93.00 | 92.22 | 93.00 | 93.00 | 0.65% | 3,320,122 |
| Nov 5, 2025 | 92.73 | 93.20 | 92.23 | 92.40 | 92.40 | -0.30% | 4,480,103 |
| Nov 4, 2025 | 91.69 | 92.73 | 91.33 | 92.68 | 92.68 | 0.35% | 4,906,628 |
| Nov 3, 2025 | 91.89 | 92.39 | 91.51 | 92.36 | 92.36 | 0.40% | 5,498,723 |
| Oct 31, 2025 | 91.67 | 92.02 | 91.28 | 91.99 | 91.99 | 0.14% | 3,216,270 |
| Oct 30, 2025 | 91.01 | 91.91 | 91.01 | 91.86 | 91.86 | 0.83% | 6,105,764 |
| Oct 29, 2025 | 91.80 | 91.92 | 90.48 | 91.10 | 91.10 | -0.83% | 4,116,917 |
| Oct 28, 2025 | 91.33 | 92.16 | 91.14 | 91.86 | 91.86 | 0.58% | 7,841,785 |
| Oct 27, 2025 | 90.76 | 91.33 | 90.66 | 91.33 | 91.33 | 0.72% | 7,125,481 |
| Oct 24, 2025 | 90.45 | 90.89 | 90.44 | 90.68 | 90.68 | 0.55% | 4,022,476 |
| Oct 23, 2025 | 89.73 | 90.40 | 89.73 | 90.18 | 90.18 | 0.50% | 6,504,687 |
| Oct 22, 2025 | 90.19 | 90.46 | 89.63 | 89.73 | 89.73 | -0.61% | 4,269,357 |
| Oct 21, 2025 | 89.98 | 90.36 | 89.94 | 90.28 | 90.28 | 0.46% | 3,093,561 |
| Oct 20, 2025 | 89.38 | 90.10 | 89.38 | 89.87 | 89.87 | 0.62% | 2,671,424 |
| Oct 17, 2025 | 89.69 | 89.90 | 89.29 | 89.32 | 89.32 | -0.66% | 2,311,883 |
| Oct 16, 2025 | 90.48 | 90.95 | 89.77 | 89.91 | 89.91 | -0.75% | 3,029,149 |
| Oct 15, 2025 | 90.20 | 90.72 | 90.12 | 90.59 | 90.59 | 0.53% | 4,720,003 |
| Oct 14, 2025 | 88.85 | 90.13 | 88.50 | 90.11 | 90.11 | 1.43% | 2,853,448 |
| Oct 10, 2025 | 89.43 | 89.82 | 88.74 | 88.84 | 88.84 | -0.40% | 3,604,568 |
| Oct 9, 2025 | 88.42 | 89.29 | 88.35 | 89.20 | 89.20 | 0.88% | 6,106,093 |
| Oct 8, 2025 | 89.69 | 89.76 | 88.22 | 88.42 | 88.42 | -1.33% | 8,848,701 |
| Oct 7, 2025 | 90.04 | 90.09 | 89.41 | 89.61 | 89.61 | -1.69% | 6,685,701 |
| Oct 6, 2025 | 91.44 | 91.47 | 90.20 | 91.15 | 90.05 | 0.13% | 6,687,032 |
| Oct 3, 2025 | 90.83 | 91.40 | 90.57 | 91.03 | 89.93 | 0.18% | 10,480,137 |
| Oct 2, 2025 | 90.17 | 90.87 | 89.85 | 90.87 | 89.77 | 0.89% | 6,918,585 |
| Oct 1, 2025 | 90.00 | 90.34 | 89.93 | 90.07 | 88.98 | 0.09% | 5,164,389 |
| Sep 30, 2025 | 90.10 | 90.33 | 89.04 | 89.99 | 88.90 | -0.23% | 4,663,128 |
| Sep 29, 2025 | 89.14 | 90.32 | 89.14 | 90.20 | 89.11 | 0.50% | 7,773,918 |
| Sep 26, 2025 | 89.98 | 90.35 | 89.68 | 89.75 | 88.67 | -0.01% | 7,195,071 |
| Sep 25, 2025 | 88.91 | 89.80 | 88.83 | 89.76 | 88.68 | 0.75% | 6,092,595 |
| Sep 24, 2025 | 89.22 | 89.55 | 89.01 | 89.09 | 88.01 | -0.02% | 4,332,350 |
| Sep 23, 2025 | 89.00 | 89.50 | 89.00 | 89.11 | 88.03 | 0.06% | 2,175,778 |
| Sep 22, 2025 | 89.43 | 89.71 | 89.03 | 89.06 | 87.99 | -0.60% | 7,619,436 |
| Sep 19, 2025 | 90.00 | 90.00 | 88.90 | 89.60 | 88.52 | 0.47% | 7,138,038 |
| Sep 18, 2025 | 88.85 | 89.40 | 88.71 | 89.18 | 88.10 | 0.21% | 2,539,285 |
| Sep 17, 2025 | 89.04 | 89.70 | 88.88 | 88.99 | 87.92 | -0.16% | 2,599,754 |
| Sep 16, 2025 | 88.00 | 89.17 | 87.88 | 89.13 | 88.05 | 1.10% | 3,553,762 |
| Sep 15, 2025 | 87.70 | 88.19 | 87.38 | 88.16 | 87.10 | 0.48% | 3,806,359 |
| Sep 12, 2025 | 88.80 | 88.87 | 87.65 | 87.74 | 86.68 | -1.27% | 3,835,605 |
| Sep 11, 2025 | 88.65 | 89.09 | 88.29 | 88.87 | 87.80 | 0.34% | 4,721,017 |
| Sep 10, 2025 | 88.35 | 88.74 | 88.28 | 88.57 | 87.50 | 0.25% | 3,631,982 |
| Sep 9, 2025 | 88.51 | 88.81 | 88.10 | 88.35 | 87.28 | 0.06% | 3,354,189 |
| Sep 8, 2025 | 87.74 | 88.36 | 87.31 | 88.30 | 87.23 | 0.50% | 3,494,559 |
| Sep 5, 2025 | 88.13 | 88.44 | 87.44 | 87.86 | 86.80 | 0.01% | 3,676,848 |
| Sep 4, 2025 | 86.75 | 87.94 | 86.73 | 87.85 | 86.79 | 1.29% | 4,226,340 |
| Sep 3, 2025 | 85.51 | 86.75 | 85.50 | 86.73 | 85.68 | 1.30% | 3,741,732 |
| Sep 2, 2025 | 85.36 | 85.81 | 85.07 | 85.62 | 84.59 | -0.17% | 3,688,328 |
| Aug 29, 2025 | 85.32 | 86.09 | 85.32 | 85.77 | 84.73 | -0.06% | 4,559,262 |
| Aug 28, 2025 | 85.82 | 85.91 | 85.26 | 85.82 | 84.78 | 0.81% | 5,074,421 |
| Aug 27, 2025 | 84.91 | 86.39 | 84.88 | 85.13 | 84.10 | 0.18% | 6,757,628 |
| Aug 26, 2025 | 81.62 | 85.03 | 81.44 | 84.98 | 83.95 | 6.85% | 13,322,488 |
| Aug 25, 2025 | 79.71 | 79.75 | 79.24 | 79.53 | 78.57 | -0.21% | 2,652,557 |
| Aug 22, 2025 | 78.82 | 79.79 | 78.74 | 79.70 | 78.74 | 1.27% | 6,312,163 |
| Aug 21, 2025 | 78.66 | 78.91 | 78.58 | 78.70 | 77.75 | -0.01% | 2,986,335 |
| Aug 20, 2025 | 78.75 | 78.91 | 78.56 | 78.71 | 77.76 | 0.18% | 3,969,131 |
| Aug 19, 2025 | 78.46 | 78.92 | 78.46 | 78.57 | 77.62 | 0.05% | 1,869,720 |
| Aug 18, 2025 | 78.33 | 78.57 | 78.25 | 78.53 | 77.58 | 0.08% | 2,265,399 |
| Aug 15, 2025 | 78.26 | 78.62 | 78.22 | 78.47 | 77.52 | 0.32% | 2,380,942 |
| Aug 14, 2025 | 77.99 | 78.23 | 77.77 | 78.22 | 77.28 | 0.27% | 2,167,482 |
| Aug 13, 2025 | 77.95 | 78.09 | 77.85 | 78.01 | 77.07 | 0.39% | 2,884,412 |
| Aug 12, 2025 | 77.51 | 77.92 | 77.47 | 77.71 | 76.77 | 0.53% | 2,379,395 |
| Aug 11, 2025 | 77.00 | 77.45 | 77.00 | 77.30 | 76.37 | 0.35% | 6,261,120 |
| Aug 8, 2025 | 76.79 | 77.24 | 76.75 | 77.03 | 76.10 | 0.43% | 1,579,195 |
| Aug 7, 2025 | 76.53 | 76.85 | 76.34 | 76.70 | 75.77 | 0.35% | 2,656,346 |
| Aug 6, 2025 | 76.80 | 77.04 | 76.36 | 76.43 | 75.51 | -0.26% | 2,958,378 |
| Aug 5, 2025 | 77.15 | 77.49 | 76.56 | 76.63 | 75.71 | 0.13% | 2,370,252 |
| Aug 1, 2025 | 76.37 | 76.74 | 76.08 | 76.53 | 75.61 | -0.73% | 3,100,651 |
| Jul 31, 2025 | 77.18 | 77.50 | 76.99 | 77.09 | 76.16 | -0.54% | 2,807,388 |
| Jul 30, 2025 | 77.23 | 77.95 | 77.15 | 77.51 | 76.57 | 0.53% | 3,761,019 |
| Jul 29, 2025 | 77.52 | 77.62 | 76.97 | 77.10 | 76.17 | -0.25% | 3,889,886 |
| Jul 28, 2025 | 77.68 | 77.79 | 77.25 | 77.29 | 76.36 | -0.44% | 5,289,357 |
| Jul 25, 2025 | 77.48 | 77.69 | 77.18 | 77.63 | 76.69 | 0.37% | 2,680,687 |
| Jul 24, 2025 | 77.21 | 77.61 | 77.20 | 77.34 | 76.41 | 0.09% | 5,303,824 |
| Jul 23, 2025 | 77.00 | 77.27 | 76.97 | 77.27 | 76.34 | 0.76% | 3,376,112 |
| Jul 22, 2025 | 76.20 | 76.80 | 76.20 | 76.69 | 75.76 | 0.91% | 5,655,714 |
| Jul 21, 2025 | 75.89 | 76.17 | 75.82 | 76.00 | 75.08 | 0.32% | 7,685,457 |
| Jul 18, 2025 | 75.67 | 75.78 | 75.40 | 75.76 | 74.85 | 0.13% | 2,874,097 |
| Jul 17, 2025 | 75.17 | 75.75 | 75.05 | 75.66 | 74.75 | 0.41% | 3,125,548 |
| Jul 16, 2025 | 74.83 | 75.35 | 74.67 | 75.35 | 74.44 | 0.68% | 4,030,620 |