The Bank of Nova Scotia (BNS)
NYSE: BNS · Real-Time Price · USD
72.08
-0.85 (-1.17%)
At close: Mar 6, 2026, 4:00 PM EST
72.10
+0.02 (0.03%)
After-hours: Mar 6, 2026, 7:14 PM EST
The Bank of Nova Scotia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.09 | 72.41 | 71.28 | 72.08 | 72.08 | -1.17% | 1,981,061 |
| Mar 5, 2026 | 73.79 | 74.04 | 72.53 | 72.93 | 72.93 | -1.95% | 2,045,164 |
| Mar 4, 2026 | 73.46 | 74.48 | 73.36 | 74.38 | 74.38 | 1.25% | 1,176,516 |
| Mar 3, 2026 | 73.90 | 74.03 | 72.19 | 73.46 | 73.46 | -2.78% | 2,709,700 |
| Mar 2, 2026 | 74.47 | 75.72 | 74.00 | 75.56 | 75.56 | -0.25% | 1,689,115 |
| Feb 27, 2026 | 76.53 | 76.85 | 75.36 | 75.75 | 75.75 | -1.33% | 2,982,139 |
| Feb 26, 2026 | 76.05 | 76.89 | 75.16 | 76.77 | 76.77 | 1.12% | 2,370,978 |
| Feb 25, 2026 | 75.96 | 75.96 | 74.91 | 75.92 | 75.92 | 0.72% | 2,105,077 |
| Feb 24, 2026 | 76.81 | 76.95 | 74.90 | 75.38 | 75.38 | -0.67% | 2,490,274 |
| Feb 23, 2026 | 77.40 | 77.80 | 75.74 | 75.89 | 75.89 | -1.81% | 2,827,387 |
| Feb 20, 2026 | 76.28 | 77.33 | 76.15 | 77.29 | 77.29 | 1.43% | 1,223,396 |
| Feb 19, 2026 | 75.94 | 76.24 | 75.39 | 76.20 | 76.20 | 0.33% | 2,359,494 |
| Feb 18, 2026 | 76.68 | 76.79 | 75.81 | 75.95 | 75.95 | -0.35% | 1,104,943 |
| Feb 17, 2026 | 75.56 | 76.50 | 75.54 | 76.22 | 76.22 | 0.69% | 1,083,431 |
| Feb 13, 2026 | 75.60 | 76.01 | 75.01 | 75.70 | 75.70 | -0.18% | 1,441,632 |
| Feb 12, 2026 | 77.25 | 77.69 | 75.62 | 75.84 | 75.84 | -1.75% | 1,550,590 |
| Feb 11, 2026 | 78.08 | 78.28 | 76.98 | 77.19 | 77.19 | -0.76% | 1,378,437 |
| Feb 10, 2026 | 77.77 | 78.21 | 77.46 | 77.78 | 77.78 | 0.19% | 1,415,814 |
| Feb 9, 2026 | 76.50 | 77.72 | 76.46 | 77.63 | 77.63 | 1.69% | 1,587,541 |
| Feb 6, 2026 | 75.60 | 76.50 | 75.56 | 76.34 | 76.34 | 1.38% | 1,702,130 |
| Feb 5, 2026 | 74.56 | 75.50 | 73.72 | 75.30 | 75.30 | 0.80% | 2,111,852 |
| Feb 4, 2026 | 75.56 | 75.92 | 74.61 | 74.70 | 74.70 | -0.88% | 2,168,161 |
| Feb 3, 2026 | 75.43 | 75.81 | 75.03 | 75.36 | 75.36 | 0.21% | 2,174,473 |
| Feb 2, 2026 | 74.45 | 75.46 | 74.23 | 75.20 | 75.20 | 0.64% | 1,624,565 |
| Jan 30, 2026 | 76.28 | 76.42 | 74.24 | 74.72 | 74.72 | -2.22% | 1,808,118 |
| Jan 29, 2026 | 75.58 | 76.56 | 75.46 | 76.42 | 76.42 | 1.54% | 1,611,805 |
| Jan 28, 2026 | 76.19 | 76.52 | 74.71 | 75.26 | 75.26 | -1.29% | 1,952,839 |
| Jan 27, 2026 | 75.34 | 76.50 | 75.34 | 76.24 | 76.24 | 1.53% | 1,312,955 |
| Jan 26, 2026 | 75.00 | 75.47 | 74.74 | 75.09 | 75.09 | 0.29% | 1,278,532 |
| Jan 23, 2026 | 74.31 | 74.98 | 73.93 | 74.87 | 74.87 | 0.63% | 1,228,061 |
| Jan 22, 2026 | 74.11 | 74.61 | 73.89 | 74.40 | 74.40 | 0.81% | 1,161,797 |
| Jan 21, 2026 | 73.39 | 74.27 | 73.26 | 73.80 | 73.80 | 0.71% | 2,650,487 |
| Jan 20, 2026 | 73.43 | 73.86 | 72.93 | 73.28 | 73.28 | -0.26% | 1,399,248 |
| Jan 16, 2026 | 73.55 | 73.76 | 73.28 | 73.47 | 73.47 | -0.11% | 4,786,575 |
| Jan 15, 2026 | 72.80 | 73.55 | 72.80 | 73.55 | 73.55 | 0.75% | 2,137,406 |
| Jan 14, 2026 | 72.67 | 73.20 | 72.29 | 73.00 | 73.00 | 0.45% | 1,842,207 |
| Jan 13, 2026 | 72.24 | 72.91 | 72.24 | 72.67 | 72.67 | 0.43% | 1,275,203 |
| Jan 12, 2026 | 72.10 | 72.55 | 71.77 | 72.36 | 72.36 | 0.10% | 1,065,650 |
| Jan 9, 2026 | 72.75 | 72.98 | 72.22 | 72.29 | 72.29 | -0.84% | 1,018,405 |
| Jan 8, 2026 | 71.80 | 73.03 | 71.63 | 72.90 | 72.90 | 1.21% | 1,550,466 |
| Jan 7, 2026 | 72.09 | 72.69 | 71.74 | 72.03 | 72.03 | -0.26% | 1,652,939 |
| Jan 6, 2026 | 73.68 | 73.99 | 72.20 | 72.22 | 72.22 | -3.35% | 4,600,476 |
| Jan 5, 2026 | 74.50 | 74.97 | 73.86 | 74.72 | 73.92 | 0.25% | 7,958,018 |
| Jan 2, 2026 | 73.95 | 74.53 | 73.47 | 74.53 | 73.73 | 1.14% | 1,765,497 |
| Dec 31, 2025 | 73.97 | 74.13 | 73.67 | 73.69 | 72.90 | -0.38% | 3,070,173 |
| Dec 30, 2025 | 73.94 | 74.26 | 73.79 | 73.97 | 73.18 | 0.07% | 2,247,716 |
| Dec 29, 2025 | 74.02 | 74.53 | 73.90 | 73.92 | 73.13 | -0.34% | 1,337,803 |
| Dec 26, 2025 | 74.10 | 74.23 | 73.83 | 74.17 | 73.38 | 0.12% | 1,150,305 |
| Dec 24, 2025 | 73.89 | 74.41 | 73.85 | 74.08 | 73.29 | 0.49% | 1,093,360 |
| Dec 23, 2025 | 72.99 | 73.89 | 72.99 | 73.72 | 72.93 | 0.97% | 1,649,784 |
| Dec 22, 2025 | 72.69 | 73.36 | 72.39 | 73.01 | 72.23 | 0.65% | 2,674,305 |
| Dec 19, 2025 | 72.05 | 72.90 | 72.05 | 72.54 | 71.76 | 0.69% | 1,680,319 |
| Dec 18, 2025 | 71.82 | 72.35 | 71.71 | 72.04 | 71.27 | 0.78% | 2,175,148 |
| Dec 17, 2025 | 72.94 | 72.97 | 71.36 | 71.48 | 70.71 | -1.85% | 3,767,812 |
| Dec 16, 2025 | 72.83 | 73.25 | 72.78 | 72.83 | 72.05 | -0.25% | 2,168,948 |
| Dec 15, 2025 | 72.89 | 73.26 | 72.74 | 73.01 | 72.23 | 0.33% | 1,126,907 |
| Dec 12, 2025 | 73.04 | 73.38 | 72.62 | 72.77 | 71.99 | -0.21% | 1,461,654 |
| Dec 11, 2025 | 72.89 | 73.04 | 72.28 | 72.92 | 72.14 | 0.37% | 1,532,528 |
| Dec 10, 2025 | 72.30 | 73.04 | 72.22 | 72.65 | 71.87 | 0.72% | 1,366,922 |
| Dec 9, 2025 | 71.87 | 72.41 | 71.85 | 72.13 | 71.36 | 0.60% | 1,455,609 |
| Dec 8, 2025 | 71.74 | 72.42 | 71.26 | 71.70 | 70.93 | - | 2,799,942 |
| Dec 5, 2025 | 70.83 | 71.74 | 70.65 | 71.70 | 70.93 | 1.72% | 1,584,269 |
| Dec 4, 2025 | 70.22 | 70.91 | 70.16 | 70.49 | 69.74 | 0.26% | 2,066,675 |
| Dec 3, 2025 | 70.66 | 71.09 | 69.69 | 70.31 | 69.56 | -0.34% | 2,394,962 |
| Dec 2, 2025 | 70.00 | 71.00 | 68.77 | 70.55 | 69.79 | 2.89% | 3,257,826 |
| Dec 1, 2025 | 69.29 | 69.29 | 68.37 | 68.57 | 67.84 | -1.04% | 1,526,065 |
| Nov 28, 2025 | 69.07 | 69.43 | 68.97 | 69.29 | 68.55 | 0.46% | 688,249 |
| Nov 26, 2025 | 68.01 | 68.97 | 67.99 | 68.97 | 68.23 | 1.65% | 1,333,421 |
| Nov 25, 2025 | 67.16 | 67.88 | 66.96 | 67.85 | 67.12 | 1.89% | 1,693,755 |
| Nov 24, 2025 | 66.63 | 66.92 | 66.36 | 66.59 | 65.88 | -0.13% | 2,054,093 |
| Nov 21, 2025 | 66.73 | 66.73 | 65.99 | 66.68 | 65.97 | 0.47% | 1,859,038 |
| Nov 20, 2025 | 67.26 | 67.29 | 66.01 | 66.37 | 65.66 | -0.72% | 2,199,855 |
| Nov 19, 2025 | 67.53 | 67.61 | 66.49 | 66.85 | 66.13 | -1.40% | 1,745,753 |
| Nov 18, 2025 | 67.02 | 68.09 | 66.87 | 67.80 | 67.07 | 0.68% | 2,048,686 |
| Nov 17, 2025 | 67.52 | 67.91 | 66.99 | 67.34 | 66.62 | -0.16% | 1,487,081 |
| Nov 14, 2025 | 66.95 | 67.59 | 66.55 | 67.45 | 66.73 | 0.27% | 2,269,366 |
| Nov 13, 2025 | 67.75 | 68.10 | 66.85 | 67.27 | 66.55 | -0.83% | 1,740,627 |
| Nov 12, 2025 | 66.98 | 67.96 | 66.90 | 67.83 | 67.10 | 1.60% | 1,187,740 |
| Nov 11, 2025 | 67.31 | 67.33 | 66.74 | 66.76 | 66.05 | -0.70% | 815,450 |
| Nov 10, 2025 | 66.78 | 67.24 | 66.67 | 67.23 | 66.51 | 0.79% | 1,148,145 |
| Nov 7, 2025 | 65.84 | 66.70 | 65.55 | 66.70 | 65.99 | 1.28% | 1,437,034 |
| Nov 6, 2025 | 65.52 | 65.88 | 65.24 | 65.86 | 65.16 | 0.55% | 1,265,742 |
| Nov 5, 2025 | 65.54 | 66.03 | 65.28 | 65.50 | 64.80 | -0.38% | 1,870,389 |
| Nov 4, 2025 | 65.35 | 65.77 | 64.80 | 65.75 | 65.05 | 0.09% | 1,067,652 |
| Nov 3, 2025 | 65.38 | 65.73 | 65.09 | 65.69 | 64.99 | 0.14% | 1,518,966 |
| Oct 31, 2025 | 65.21 | 65.66 | 65.09 | 65.60 | 64.90 | -0.09% | 1,083,504 |
| Oct 30, 2025 | 64.90 | 65.74 | 64.90 | 65.66 | 64.96 | 0.57% | 1,401,221 |
| Oct 29, 2025 | 65.90 | 66.01 | 64.85 | 65.29 | 64.59 | -0.97% | 1,747,851 |
| Oct 28, 2025 | 65.30 | 66.10 | 65.16 | 65.93 | 65.22 | 1.07% | 1,352,746 |
| Oct 27, 2025 | 64.96 | 65.29 | 64.74 | 65.23 | 64.53 | 0.69% | 953,500 |
| Oct 24, 2025 | 64.49 | 64.89 | 64.49 | 64.78 | 64.09 | 0.48% | 926,842 |
| Oct 23, 2025 | 64.12 | 64.59 | 64.12 | 64.47 | 63.78 | 0.45% | 984,714 |
| Oct 22, 2025 | 64.35 | 64.58 | 64.07 | 64.18 | 63.49 | -0.25% | 2,163,030 |
| Oct 21, 2025 | 63.99 | 64.47 | 63.99 | 64.34 | 63.65 | 0.44% | 1,016,297 |
| Oct 20, 2025 | 63.89 | 64.17 | 63.74 | 64.06 | 63.37 | 0.49% | 866,883 |
| Oct 17, 2025 | 64.14 | 64.14 | 63.68 | 63.75 | 63.07 | -0.36% | 1,407,536 |
| Oct 16, 2025 | 64.54 | 64.77 | 63.87 | 63.98 | 63.30 | -0.82% | 1,710,833 |
| Oct 15, 2025 | 64.35 | 64.64 | 64.19 | 64.51 | 63.82 | 0.58% | 1,429,416 |
| Oct 14, 2025 | 63.20 | 64.21 | 62.98 | 64.14 | 63.45 | 0.39% | 1,514,122 |
| Oct 13, 2025 | 63.78 | 64.10 | 63.70 | 63.89 | 63.21 | 0.73% | 914,090 |