The Bank of Nova Scotia (TSX:BNS)
Canada
· Delayed Price · Currency is CAD 96.23
-1.80 (-1.84%)
At close: Mar 9, 2026
The Bank of Nova Scotia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 95.84 | 96.76 | 94.84 | 96.23 | 96.23 | -1.84% | 4,467,310 |
| Mar 6, 2026 | 98.80 | 98.80 | 97.21 | 98.03 | 98.03 | -1.68% | 3,393,004 |
| Mar 5, 2026 | 100.92 | 101.21 | 99.36 | 99.71 | 99.71 | -1.79% | 4,433,920 |
| Mar 4, 2026 | 100.73 | 101.78 | 100.65 | 101.53 | 101.53 | 1.08% | 3,225,551 |
| Mar 3, 2026 | 101.40 | 101.51 | 99.20 | 100.45 | 100.45 | -2.82% | 5,520,849 |
| Mar 2, 2026 | 102.00 | 103.60 | 101.30 | 103.37 | 103.37 | -0.11% | 2,483,646 |
| Feb 27, 2026 | 104.37 | 104.93 | 102.72 | 103.48 | 103.48 | -1.50% | 5,313,524 |
| Feb 26, 2026 | 104.00 | 105.19 | 103.01 | 105.06 | 105.06 | 1.16% | 5,006,950 |
| Feb 25, 2026 | 103.58 | 103.93 | 102.61 | 103.86 | 103.86 | 0.52% | 3,381,970 |
| Feb 24, 2026 | 105.30 | 105.60 | 102.65 | 103.32 | 103.32 | -0.66% | 5,242,342 |
| Feb 23, 2026 | 105.81 | 106.39 | 103.68 | 104.01 | 104.01 | -1.65% | 2,952,023 |
| Feb 20, 2026 | 104.28 | 105.80 | 104.25 | 105.75 | 105.75 | 1.35% | 3,405,900 |
| Feb 19, 2026 | 103.75 | 104.39 | 103.29 | 104.34 | 104.34 | 0.30% | 3,661,883 |
| Feb 18, 2026 | 104.45 | 104.92 | 103.82 | 104.03 | 104.03 | - | 2,290,775 |
| Feb 17, 2026 | 103.39 | 104.33 | 103.31 | 104.03 | 104.03 | 0.84% | 2,248,871 |
| Feb 13, 2026 | 102.90 | 103.49 | 102.13 | 103.16 | 103.16 | -0.12% | 1,980,391 |
| Feb 12, 2026 | 104.83 | 105.42 | 103.02 | 103.28 | 103.28 | -1.41% | 3,003,226 |
| Feb 11, 2026 | 105.73 | 106.31 | 104.36 | 104.76 | 104.76 | -0.66% | 3,154,803 |
| Feb 10, 2026 | 105.45 | 105.84 | 104.98 | 105.46 | 105.46 | 0.16% | 2,083,606 |
| Feb 9, 2026 | 104.00 | 105.38 | 103.89 | 105.29 | 105.29 | 0.95% | 6,711,760 |
| Feb 6, 2026 | 103.49 | 104.33 | 103.35 | 104.30 | 104.30 | 1.07% | 3,988,251 |
| Feb 5, 2026 | 102.00 | 103.27 | 100.71 | 103.20 | 103.20 | 1.08% | 8,320,489 |
| Feb 4, 2026 | 103.00 | 103.70 | 102.02 | 102.10 | 102.10 | -0.65% | 4,215,606 |
| Feb 3, 2026 | 102.90 | 103.55 | 102.38 | 102.77 | 102.77 | -0.03% | 3,797,553 |
| Feb 2, 2026 | 101.50 | 103.07 | 101.50 | 102.80 | 102.80 | 0.98% | 5,839,455 |
| Jan 30, 2026 | 102.92 | 103.35 | 101.04 | 101.80 | 101.80 | -1.20% | 3,655,360 |
| Jan 29, 2026 | 102.10 | 103.33 | 102.05 | 103.04 | 103.04 | 0.94% | 5,898,244 |
| Jan 28, 2026 | 103.20 | 103.66 | 101.52 | 102.08 | 102.08 | -1.38% | 5,897,239 |
| Jan 27, 2026 | 102.97 | 104.10 | 102.97 | 103.51 | 103.51 | 0.50% | 4,942,369 |
| Jan 26, 2026 | 102.63 | 103.34 | 102.42 | 103.00 | 103.00 | 0.35% | 4,452,292 |
| Jan 23, 2026 | 102.55 | 102.74 | 101.70 | 102.64 | 102.64 | 0.16% | 3,865,401 |
| Jan 22, 2026 | 102.47 | 102.99 | 102.06 | 102.48 | 102.48 | 0.41% | 3,817,290 |
| Jan 21, 2026 | 101.26 | 102.74 | 101.01 | 102.06 | 102.06 | 0.68% | 6,202,160 |
| Jan 20, 2026 | 101.55 | 102.14 | 100.89 | 101.37 | 101.37 | -0.81% | 4,245,249 |
| Jan 19, 2026 | 101.75 | 102.20 | 101.62 | 102.20 | 102.20 | 0.02% | 820,851 |
| Jan 16, 2026 | 102.39 | 102.50 | 101.97 | 102.18 | 102.18 | - | 3,393,412 |
| Jan 15, 2026 | 101.48 | 102.18 | 101.45 | 102.18 | 102.18 | 0.84% | 2,628,974 |
| Jan 14, 2026 | 100.63 | 101.59 | 100.31 | 101.33 | 101.33 | 0.45% | 3,253,268 |
| Jan 13, 2026 | 100.50 | 101.28 | 100.35 | 100.88 | 100.88 | 0.38% | 3,310,650 |
| Jan 12, 2026 | 100.16 | 100.77 | 99.60 | 100.50 | 100.50 | -0.12% | 3,653,077 |
| Jan 9, 2026 | 101.00 | 101.45 | 100.46 | 100.62 | 100.62 | -0.46% | 2,261,987 |
| Jan 8, 2026 | 99.58 | 101.33 | 99.55 | 101.08 | 101.08 | 1.23% | 4,768,567 |
| Jan 7, 2026 | 99.23 | 100.34 | 99.21 | 99.85 | 99.85 | 0.11% | 7,346,686 |
| Jan 6, 2026 | 101.68 | 101.84 | 99.66 | 99.74 | 99.74 | -3.00% | 5,778,845 |
| Jan 5, 2026 | 102.40 | 103.10 | 101.86 | 102.82 | 101.72 | 0.41% | 10,678,019 |
| Jan 2, 2026 | 101.58 | 102.40 | 100.97 | 102.40 | 101.30 | 1.16% | 8,615,710 |
| Dec 31, 2025 | 101.26 | 101.57 | 100.95 | 101.23 | 100.15 | -0.10% | 3,688,374 |
| Dec 30, 2025 | 101.44 | 101.77 | 101.12 | 101.33 | 100.25 | 0.05% | 5,241,426 |
| Dec 29, 2025 | 101.43 | 102.02 | 101.14 | 101.28 | 100.20 | -0.03% | 4,405,229 |
| Dec 24, 2025 | 101.02 | 101.73 | 100.97 | 101.31 | 100.23 | 0.27% | 1,305,409 |
| Dec 23, 2025 | 100.30 | 101.33 | 100.30 | 101.04 | 99.96 | 0.64% | 3,885,555 |
| Dec 22, 2025 | 100.21 | 100.77 | 99.56 | 100.40 | 99.33 | 0.28% | 4,512,172 |
| Dec 19, 2025 | 99.61 | 100.46 | 99.51 | 100.12 | 99.05 | 0.79% | 8,368,418 |
| Dec 18, 2025 | 98.87 | 99.62 | 98.83 | 99.34 | 98.28 | 0.84% | 5,732,638 |
| Dec 17, 2025 | 100.25 | 100.25 | 98.33 | 98.51 | 97.46 | -1.71% | 7,247,677 |
| Dec 16, 2025 | 100.16 | 100.61 | 100.07 | 100.22 | 99.15 | -0.33% | 5,046,135 |
| Dec 15, 2025 | 100.19 | 100.85 | 100.00 | 100.55 | 99.47 | 0.38% | 2,577,299 |
| Dec 12, 2025 | 100.49 | 100.94 | 100.01 | 100.17 | 99.10 | -0.23% | 3,037,177 |
| Dec 11, 2025 | 100.44 | 100.60 | 99.55 | 100.40 | 99.33 | 0.20% | 3,320,203 |
| Dec 10, 2025 | 100.00 | 100.75 | 99.93 | 100.20 | 99.13 | 0.16% | 4,049,956 |
| Dec 9, 2025 | 99.36 | 100.15 | 99.36 | 100.04 | 98.97 | 0.65% | 3,405,287 |
| Dec 8, 2025 | 99.15 | 100.10 | 98.66 | 99.39 | 98.33 | 0.13% | 4,803,636 |
| Dec 5, 2025 | 98.11 | 99.26 | 98.08 | 99.26 | 98.20 | 0.95% | 3,457,664 |
| Dec 4, 2025 | 98.12 | 98.80 | 97.87 | 98.33 | 97.28 | 0.25% | 4,632,948 |
| Dec 3, 2025 | 98.69 | 99.26 | 97.27 | 98.08 | 97.03 | -0.65% | 7,804,383 |
| Dec 2, 2025 | 98.00 | 99.37 | 96.25 | 98.72 | 97.66 | 2.80% | 7,206,632 |
| Dec 1, 2025 | 96.69 | 96.75 | 95.71 | 96.03 | 95.00 | -0.94% | 5,617,607 |
| Nov 28, 2025 | 96.95 | 97.04 | 96.56 | 96.94 | 95.90 | 0.05% | 5,583,254 |
| Nov 27, 2025 | 96.75 | 97.12 | 96.56 | 96.89 | 95.85 | 0.01% | 1,989,140 |
| Nov 26, 2025 | 96.14 | 96.88 | 95.80 | 96.88 | 95.84 | 1.25% | 2,411,666 |
| Nov 25, 2025 | 94.50 | 95.71 | 94.49 | 95.68 | 94.66 | 1.83% | 3,428,688 |
| Nov 24, 2025 | 93.99 | 94.39 | 93.61 | 93.96 | 92.95 | -0.04% | 6,808,731 |
| Nov 21, 2025 | 93.76 | 94.00 | 93.18 | 94.00 | 92.99 | 0.44% | 3,996,797 |
| Nov 20, 2025 | 94.50 | 94.60 | 93.10 | 93.59 | 92.59 | -0.47% | 2,464,232 |
| Nov 19, 2025 | 94.61 | 94.73 | 93.38 | 94.03 | 93.02 | -0.81% | 2,972,347 |
| Nov 18, 2025 | 94.18 | 95.22 | 93.73 | 94.80 | 93.79 | 0.15% | 4,162,333 |
| Nov 17, 2025 | 94.70 | 95.27 | 94.16 | 94.66 | 93.65 | 0.01% | 4,039,453 |
| Nov 14, 2025 | 93.85 | 94.78 | 93.30 | 94.65 | 93.64 | 0.24% | 3,325,209 |
| Nov 13, 2025 | 94.95 | 95.35 | 93.80 | 94.42 | 93.41 | -0.61% | 4,185,918 |
| Nov 12, 2025 | 93.82 | 95.00 | 93.77 | 95.00 | 93.98 | 1.56% | 4,242,462 |
| Nov 11, 2025 | 93.99 | 94.29 | 93.50 | 93.54 | 92.54 | -0.71% | 2,726,693 |
| Nov 10, 2025 | 93.55 | 94.23 | 93.53 | 94.21 | 93.20 | 0.72% | 5,121,690 |
| Nov 7, 2025 | 92.50 | 93.56 | 92.30 | 93.54 | 92.54 | 0.58% | 4,519,940 |
| Nov 6, 2025 | 92.49 | 93.00 | 92.22 | 93.00 | 92.01 | 0.65% | 3,320,122 |
| Nov 5, 2025 | 92.73 | 93.20 | 92.23 | 92.40 | 91.41 | -0.30% | 4,480,103 |
| Nov 4, 2025 | 91.69 | 92.73 | 91.33 | 92.68 | 91.69 | 0.35% | 4,906,628 |
| Nov 3, 2025 | 91.89 | 92.39 | 91.51 | 92.36 | 91.37 | 0.40% | 5,498,723 |
| Oct 31, 2025 | 91.67 | 92.02 | 91.28 | 91.99 | 91.01 | 0.14% | 3,216,270 |
| Oct 30, 2025 | 91.01 | 91.91 | 91.01 | 91.86 | 90.88 | 0.83% | 6,105,764 |
| Oct 29, 2025 | 91.80 | 91.92 | 90.48 | 91.10 | 90.13 | -0.83% | 4,116,917 |
| Oct 28, 2025 | 91.33 | 92.16 | 91.14 | 91.86 | 90.88 | 0.58% | 7,841,785 |
| Oct 27, 2025 | 90.76 | 91.33 | 90.66 | 91.33 | 90.35 | 0.72% | 7,125,481 |
| Oct 24, 2025 | 90.45 | 90.89 | 90.44 | 90.68 | 89.71 | 0.55% | 4,022,476 |
| Oct 23, 2025 | 89.73 | 90.40 | 89.73 | 90.18 | 89.22 | 0.50% | 6,504,687 |
| Oct 22, 2025 | 90.19 | 90.46 | 89.63 | 89.73 | 88.77 | -0.61% | 4,269,357 |
| Oct 21, 2025 | 89.98 | 90.36 | 89.94 | 90.28 | 89.31 | 0.46% | 3,093,561 |
| Oct 20, 2025 | 89.38 | 90.10 | 89.38 | 89.87 | 88.91 | 0.62% | 2,671,424 |
| Oct 17, 2025 | 89.69 | 89.90 | 89.29 | 89.32 | 88.36 | -0.66% | 2,311,883 |
| Oct 16, 2025 | 90.48 | 90.95 | 89.77 | 89.91 | 88.95 | -0.75% | 3,029,149 |
| Oct 15, 2025 | 90.20 | 90.72 | 90.12 | 90.59 | 89.62 | 0.53% | 4,720,003 |