The Bank of Nova Scotia (TSX:BNS)
Canada
· Delayed Price · Currency is CAD 104.90
+0.65 (0.62%)
Apr 28, 2026, 4:00 PM EST
The Bank of Nova Scotia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 104.20 | 105.27 | 104.20 | 104.90 | 104.90 | 0.62% | 5,632,013 |
| Apr 27, 2026 | 103.11 | 104.44 | 103.05 | 104.25 | 104.25 | 0.69% | 6,991,890 |
| Apr 24, 2026 | 102.76 | 103.92 | 102.27 | 103.54 | 103.54 | 0.80% | 3,331,825 |
| Apr 23, 2026 | 102.26 | 103.26 | 101.97 | 102.72 | 102.72 | -0.05% | 2,824,547 |
| Apr 22, 2026 | 104.20 | 104.25 | 102.53 | 102.77 | 102.77 | -0.97% | 3,564,702 |
| Apr 21, 2026 | 104.80 | 105.32 | 103.69 | 103.78 | 103.78 | -1.06% | 2,936,354 |
| Apr 20, 2026 | 104.59 | 105.25 | 104.43 | 104.89 | 104.89 | -0.03% | 4,705,753 |
| Apr 17, 2026 | 103.26 | 105.23 | 103.26 | 104.92 | 104.92 | 2.07% | 3,137,040 |
| Apr 16, 2026 | 103.21 | 103.56 | 102.35 | 102.79 | 102.79 | -0.62% | 2,972,318 |
| Apr 15, 2026 | 102.62 | 103.50 | 102.58 | 103.43 | 103.43 | 0.79% | 2,370,606 |
| Apr 14, 2026 | 101.68 | 102.67 | 101.42 | 102.62 | 102.62 | 0.93% | 2,595,961 |
| Apr 13, 2026 | 100.40 | 101.69 | 99.75 | 101.67 | 101.67 | 0.81% | 3,339,333 |
| Apr 10, 2026 | 100.00 | 101.03 | 99.90 | 100.85 | 100.85 | 1.11% | 3,922,168 |
| Apr 9, 2026 | 98.69 | 99.74 | 98.23 | 99.74 | 99.74 | 1.14% | 6,313,665 |
| Apr 8, 2026 | 98.75 | 99.40 | 97.89 | 98.62 | 98.62 | 1.49% | 9,880,588 |
| Apr 7, 2026 | 96.24 | 97.24 | 96.07 | 97.17 | 97.17 | -0.58% | 4,667,209 |
| Apr 6, 2026 | 97.69 | 98.26 | 97.55 | 97.74 | 96.64 | 0.10% | 11,345,491 |
| Apr 2, 2026 | 96.40 | 97.97 | 96.04 | 97.64 | 96.54 | 0.25% | 6,475,769 |
| Apr 1, 2026 | 96.86 | 97.77 | 96.84 | 97.40 | 96.30 | 0.96% | 9,619,033 |
| Mar 31, 2026 | 94.69 | 96.49 | 94.67 | 96.47 | 95.38 | 2.76% | 8,800,871 |
| Mar 30, 2026 | 94.56 | 94.94 | 93.38 | 93.88 | 92.82 | -0.22% | 6,033,657 |
| Mar 27, 2026 | 94.54 | 94.80 | 93.85 | 94.09 | 93.03 | -0.98% | 5,052,894 |
| Mar 26, 2026 | 95.99 | 96.99 | 94.89 | 95.02 | 93.95 | -1.67% | 3,783,542 |
| Mar 25, 2026 | 96.70 | 96.99 | 96.13 | 96.63 | 95.54 | 1.01% | 5,528,955 |
| Mar 24, 2026 | 94.50 | 95.75 | 93.70 | 95.66 | 94.58 | 0.68% | 2,994,601 |
| Mar 23, 2026 | 94.50 | 95.23 | 94.30 | 95.01 | 93.94 | 1.50% | 4,243,474 |
| Mar 20, 2026 | 94.34 | 94.76 | 92.85 | 93.61 | 92.56 | -0.94% | 9,515,021 |
| Mar 19, 2026 | 95.02 | 95.18 | 93.77 | 94.50 | 93.44 | -1.41% | 4,599,594 |
| Mar 18, 2026 | 96.14 | 96.89 | 95.70 | 95.85 | 94.77 | -0.35% | 1,906,439 |
| Mar 17, 2026 | 96.40 | 96.74 | 96.09 | 96.19 | 95.11 | 0.46% | 1,376,728 |
| Mar 16, 2026 | 94.98 | 95.91 | 94.80 | 95.75 | 94.67 | 1.45% | 3,579,949 |
| Mar 13, 2026 | 95.77 | 96.20 | 94.28 | 94.38 | 93.32 | -1.03% | 2,767,038 |
| Mar 12, 2026 | 96.01 | 96.12 | 95.09 | 95.36 | 94.29 | -1.63% | 3,824,505 |
| Mar 11, 2026 | 97.05 | 97.65 | 96.45 | 96.94 | 95.85 | -0.27% | 3,159,440 |
| Mar 10, 2026 | 96.50 | 98.23 | 96.35 | 97.20 | 96.11 | 1.01% | 4,514,833 |
| Mar 9, 2026 | 95.84 | 96.76 | 94.84 | 96.23 | 95.15 | -1.84% | 4,489,954 |
| Mar 6, 2026 | 98.80 | 98.80 | 97.21 | 98.03 | 96.93 | -1.68% | 3,394,104 |
| Mar 5, 2026 | 100.92 | 101.21 | 99.36 | 99.71 | 98.59 | -1.79% | 4,434,720 |
| Mar 4, 2026 | 100.73 | 101.78 | 100.65 | 101.53 | 100.39 | 1.08% | 3,372,862 |
| Mar 3, 2026 | 101.40 | 101.51 | 99.20 | 100.45 | 99.32 | -2.82% | 5,521,049 |
| Mar 2, 2026 | 102.00 | 103.60 | 101.30 | 103.37 | 102.21 | -0.11% | 2,483,646 |
| Feb 27, 2026 | 104.37 | 104.93 | 102.72 | 103.48 | 102.32 | -1.50% | 5,313,524 |
| Feb 26, 2026 | 104.00 | 105.19 | 103.01 | 105.06 | 103.88 | 1.16% | 5,026,150 |
| Feb 25, 2026 | 103.58 | 103.93 | 102.61 | 103.86 | 102.69 | 0.52% | 3,381,970 |
| Feb 24, 2026 | 105.30 | 105.60 | 102.65 | 103.32 | 102.16 | -0.66% | 5,242,342 |
| Feb 23, 2026 | 105.81 | 106.39 | 103.68 | 104.01 | 102.84 | -1.65% | 2,952,023 |
| Feb 20, 2026 | 104.28 | 105.80 | 104.25 | 105.75 | 104.56 | 1.35% | 3,405,900 |
| Feb 19, 2026 | 103.75 | 104.39 | 103.29 | 104.34 | 103.17 | 0.30% | 3,677,683 |
| Feb 18, 2026 | 104.45 | 104.92 | 103.82 | 104.03 | 102.86 | - | 2,290,775 |
| Feb 17, 2026 | 103.39 | 104.33 | 103.31 | 104.03 | 102.86 | 0.84% | 2,248,871 |
| Feb 13, 2026 | 102.90 | 103.49 | 102.13 | 103.16 | 102.00 | -0.12% | 1,992,891 |
| Feb 12, 2026 | 104.83 | 105.42 | 103.02 | 103.28 | 102.12 | -1.41% | 3,015,226 |
| Feb 11, 2026 | 105.73 | 106.31 | 104.36 | 104.76 | 103.58 | -0.66% | 3,165,203 |
| Feb 10, 2026 | 105.45 | 105.84 | 104.98 | 105.46 | 104.27 | 0.16% | 2,083,606 |
| Feb 9, 2026 | 104.00 | 105.38 | 103.89 | 105.29 | 104.11 | 0.95% | 6,725,360 |
| Feb 6, 2026 | 103.49 | 104.33 | 103.35 | 104.30 | 103.13 | 1.07% | 3,988,251 |
| Feb 5, 2026 | 102.00 | 103.27 | 100.71 | 103.20 | 102.04 | 1.08% | 8,794,656 |
| Feb 4, 2026 | 103.00 | 103.70 | 102.02 | 102.10 | 100.95 | -0.65% | 4,215,606 |
| Feb 3, 2026 | 102.90 | 103.55 | 102.38 | 102.77 | 101.61 | -0.03% | 3,797,553 |
| Feb 2, 2026 | 101.50 | 103.07 | 101.50 | 102.80 | 101.64 | 0.98% | 5,845,955 |
| Jan 30, 2026 | 102.92 | 103.35 | 101.04 | 101.80 | 100.65 | -1.20% | 3,675,460 |
| Jan 29, 2026 | 102.10 | 103.33 | 102.05 | 103.04 | 101.88 | 0.94% | 5,898,244 |
| Jan 28, 2026 | 103.20 | 103.66 | 101.52 | 102.08 | 100.93 | -1.38% | 5,897,239 |
| Jan 27, 2026 | 102.97 | 104.10 | 102.97 | 103.51 | 102.35 | 0.50% | 4,942,366 |
| Jan 26, 2026 | 102.63 | 103.34 | 102.42 | 103.00 | 101.84 | 0.35% | 4,452,292 |
| Jan 23, 2026 | 102.55 | 102.74 | 101.70 | 102.64 | 101.48 | 0.16% | 3,865,401 |
| Jan 22, 2026 | 102.47 | 102.99 | 102.06 | 102.48 | 101.33 | 0.41% | 3,817,290 |
| Jan 21, 2026 | 101.26 | 102.74 | 101.01 | 102.06 | 100.91 | 0.68% | 6,221,060 |
| Jan 20, 2026 | 101.55 | 102.14 | 100.89 | 101.37 | 100.23 | -0.81% | 4,255,049 |
| Jan 19, 2026 | 101.75 | 102.20 | 101.62 | 102.20 | 101.05 | 0.02% | 820,851 |
| Jan 16, 2026 | 102.39 | 102.50 | 101.97 | 102.18 | 101.03 | - | 3,393,912 |
| Jan 15, 2026 | 101.48 | 102.18 | 101.45 | 102.18 | 101.03 | 0.84% | 2,632,874 |
| Jan 14, 2026 | 100.63 | 101.59 | 100.31 | 101.33 | 100.19 | 0.45% | 3,254,368 |
| Jan 13, 2026 | 100.50 | 101.28 | 100.35 | 100.88 | 99.74 | 0.38% | 3,310,650 |
| Jan 12, 2026 | 100.16 | 100.77 | 99.60 | 100.50 | 99.37 | -0.12% | 3,653,077 |
| Jan 9, 2026 | 101.00 | 101.45 | 100.46 | 100.62 | 99.49 | -0.46% | 2,261,987 |
| Jan 8, 2026 | 99.58 | 101.33 | 99.55 | 101.08 | 99.94 | 1.23% | 4,768,567 |
| Jan 7, 2026 | 99.23 | 100.34 | 99.21 | 99.85 | 98.73 | 0.11% | 7,346,686 |
| Jan 6, 2026 | 101.68 | 101.84 | 99.66 | 99.74 | 98.62 | -3.00% | 5,778,445 |
| Jan 5, 2026 | 102.40 | 103.10 | 101.86 | 102.82 | 100.58 | 0.41% | 10,678,019 |
| Jan 2, 2026 | 101.58 | 102.40 | 100.97 | 102.40 | 100.16 | 1.16% | 8,615,710 |
| Dec 31, 2025 | 101.26 | 101.57 | 100.95 | 101.23 | 99.02 | -0.10% | 3,688,374 |
| Dec 30, 2025 | 101.44 | 101.77 | 101.12 | 101.33 | 99.12 | 0.05% | 5,241,426 |
| Dec 29, 2025 | 101.43 | 102.02 | 101.14 | 101.28 | 99.07 | -0.03% | 4,405,229 |
| Dec 24, 2025 | 101.02 | 101.73 | 100.97 | 101.31 | 99.10 | 0.27% | 1,305,409 |
| Dec 23, 2025 | 100.30 | 101.33 | 100.30 | 101.04 | 98.83 | 0.64% | 3,885,555 |
| Dec 22, 2025 | 100.21 | 100.77 | 99.56 | 100.40 | 98.21 | 0.28% | 4,512,172 |
| Dec 19, 2025 | 99.61 | 100.46 | 99.51 | 100.12 | 97.93 | 0.79% | 8,368,418 |
| Dec 18, 2025 | 98.87 | 99.62 | 98.83 | 99.34 | 97.17 | 0.84% | 5,732,638 |
| Dec 17, 2025 | 100.25 | 100.25 | 98.33 | 98.51 | 96.36 | -1.71% | 7,247,677 |
| Dec 16, 2025 | 100.16 | 100.61 | 100.07 | 100.22 | 98.03 | -0.33% | 5,046,135 |
| Dec 15, 2025 | 100.19 | 100.85 | 100.00 | 100.55 | 98.35 | 0.38% | 2,577,299 |
| Dec 12, 2025 | 100.49 | 100.94 | 100.01 | 100.17 | 97.98 | -0.23% | 3,037,177 |
| Dec 11, 2025 | 100.44 | 100.60 | 99.55 | 100.40 | 98.21 | 0.20% | 3,320,203 |
| Dec 10, 2025 | 100.00 | 100.75 | 99.93 | 100.20 | 98.01 | 0.16% | 4,049,956 |
| Dec 9, 2025 | 99.36 | 100.15 | 99.36 | 100.04 | 97.86 | 0.65% | 3,405,287 |
| Dec 8, 2025 | 99.15 | 100.10 | 98.66 | 99.39 | 97.22 | 0.13% | 4,803,636 |
| Dec 5, 2025 | 98.11 | 99.26 | 98.08 | 99.26 | 97.09 | 0.95% | 3,457,664 |
| Dec 4, 2025 | 98.12 | 98.80 | 97.87 | 98.33 | 96.18 | 0.25% | 4,632,948 |
| Dec 3, 2025 | 98.69 | 99.26 | 97.27 | 98.08 | 95.94 | -0.65% | 7,804,383 |