The Bank of Nova Scotia (BNS)
NYSE: BNS · Real-Time Price · USD
86.16
-0.30 (-0.35%)
At close: Jun 26, 2026, 4:00 PM EDT
85.24
-0.92 (-1.06%)
After-hours: Jun 26, 2026, 7:00 PM EDT
The Bank of Nova Scotia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 86.39 | 86.64 | 85.60 | 86.16 | 86.16 | -0.35% | 2,152,555 |
| Jun 25, 2026 | 85.65 | 86.81 | 85.63 | 86.46 | 86.46 | 1.36% | 2,534,174 |
| Jun 24, 2026 | 86.58 | 86.61 | 84.76 | 85.30 | 85.30 | -1.26% | 4,811,670 |
| Jun 23, 2026 | 86.09 | 86.98 | 85.76 | 86.39 | 86.39 | -0.59% | 1,865,476 |
| Jun 22, 2026 | 87.38 | 87.98 | 86.83 | 86.90 | 86.90 | -0.15% | 3,397,504 |
| Jun 18, 2026 | 87.10 | 87.80 | 86.53 | 87.03 | 87.03 | 0.76% | 2,922,211 |
| Jun 17, 2026 | 85.67 | 87.08 | 85.54 | 86.37 | 86.37 | 0.97% | 1,954,497 |
| Jun 16, 2026 | 85.00 | 85.69 | 84.70 | 85.54 | 85.54 | 1.09% | 1,406,413 |
| Jun 15, 2026 | 84.87 | 85.07 | 84.05 | 84.62 | 84.62 | 0.75% | 1,444,847 |
| Jun 12, 2026 | 83.00 | 84.12 | 82.87 | 83.99 | 83.99 | 1.57% | 1,361,797 |
| Jun 11, 2026 | 81.92 | 82.86 | 81.30 | 82.69 | 82.69 | 1.39% | 3,939,612 |
| Jun 10, 2026 | 81.70 | 82.17 | 81.53 | 81.56 | 81.56 | -0.17% | 1,905,317 |
| Jun 9, 2026 | 81.50 | 82.09 | 80.76 | 81.70 | 81.70 | 0.95% | 2,164,738 |
| Jun 8, 2026 | 81.00 | 81.56 | 80.61 | 80.93 | 80.93 | 0.46% | 1,803,085 |
| Jun 5, 2026 | 81.16 | 81.44 | 80.47 | 80.56 | 80.56 | -1.02% | 1,522,627 |
| Jun 4, 2026 | 80.69 | 81.56 | 80.51 | 81.39 | 81.39 | 1.41% | 1,658,956 |
| Jun 3, 2026 | 80.27 | 80.91 | 80.02 | 80.26 | 80.26 | -0.47% | 2,249,972 |
| Jun 2, 2026 | 78.45 | 80.80 | 78.45 | 80.64 | 80.64 | 2.58% | 1,898,144 |
| Jun 1, 2026 | 79.57 | 80.06 | 78.50 | 78.61 | 78.61 | -1.80% | 3,899,164 |
| May 29, 2026 | 79.79 | 80.24 | 78.68 | 80.05 | 80.05 | 0.33% | 2,048,349 |
| May 28, 2026 | 80.42 | 80.43 | 78.74 | 79.79 | 79.79 | -1.10% | 3,549,250 |
| May 27, 2026 | 80.25 | 82.22 | 79.90 | 80.68 | 80.68 | 0.35% | 4,875,872 |
| May 26, 2026 | 80.38 | 80.66 | 79.76 | 80.40 | 80.40 | 0.78% | 2,622,437 |
| May 22, 2026 | 79.73 | 80.02 | 79.46 | 79.78 | 79.78 | 0.44% | 1,262,658 |
| May 21, 2026 | 78.52 | 79.88 | 78.31 | 79.43 | 79.43 | 0.61% | 3,081,203 |
| May 20, 2026 | 77.60 | 79.08 | 77.40 | 78.95 | 78.95 | 2.17% | 2,377,677 |
| May 19, 2026 | 77.08 | 77.50 | 76.63 | 77.27 | 77.27 | 0.01% | 2,161,244 |
| May 18, 2026 | 77.20 | 77.50 | 76.76 | 77.26 | 77.26 | 0.23% | 999,411 |
| May 15, 2026 | 76.61 | 77.13 | 76.42 | 77.08 | 77.08 | -0.32% | 1,488,989 |
| May 14, 2026 | 76.91 | 77.40 | 76.53 | 77.33 | 77.33 | 1.15% | 3,257,160 |
| May 13, 2026 | 77.18 | 77.61 | 76.25 | 76.45 | 76.45 | -1.10% | 2,595,071 |
| May 12, 2026 | 76.77 | 77.33 | 76.35 | 77.30 | 77.30 | 0.34% | 1,067,237 |
| May 11, 2026 | 77.46 | 77.81 | 76.87 | 77.04 | 77.04 | -0.63% | 2,274,895 |
| May 8, 2026 | 78.42 | 78.42 | 77.32 | 77.53 | 77.53 | -0.72% | 1,272,043 |
| May 7, 2026 | 78.47 | 79.00 | 77.90 | 78.09 | 78.09 | -0.46% | 1,039,490 |
| May 6, 2026 | 77.43 | 78.66 | 77.36 | 78.45 | 78.45 | 2.32% | 1,678,580 |
| May 5, 2026 | 76.76 | 77.09 | 76.59 | 76.67 | 76.67 | 0.13% | 1,269,121 |
| May 4, 2026 | 77.31 | 77.69 | 76.43 | 76.57 | 76.57 | -1.83% | 1,230,577 |
| May 1, 2026 | 77.86 | 78.55 | 77.59 | 78.00 | 78.00 | 0.26% | 1,242,065 |
| Apr 30, 2026 | 75.82 | 77.90 | 75.82 | 77.80 | 77.80 | 2.84% | 1,777,927 |
| Apr 29, 2026 | 76.35 | 76.77 | 75.64 | 75.65 | 75.65 | -1.38% | 1,996,136 |
| Apr 28, 2026 | 76.75 | 76.97 | 76.23 | 76.71 | 76.71 | 0.42% | 3,271,063 |
| Apr 27, 2026 | 75.78 | 76.69 | 75.73 | 76.39 | 76.39 | 0.90% | 1,257,785 |
| Apr 24, 2026 | 74.78 | 75.99 | 74.69 | 75.71 | 75.71 | 1.00% | 2,095,129 |
| Apr 23, 2026 | 75.00 | 75.51 | 74.37 | 74.96 | 74.96 | -0.24% | 1,725,679 |
| Apr 22, 2026 | 76.00 | 76.28 | 74.99 | 75.14 | 75.14 | -0.96% | 3,051,189 |
| Apr 21, 2026 | 76.90 | 77.20 | 75.85 | 75.87 | 75.87 | -1.19% | 2,358,485 |
| Apr 20, 2026 | 76.45 | 77.12 | 76.35 | 76.78 | 76.78 | 0.29% | 3,016,967 |
| Apr 17, 2026 | 75.50 | 76.99 | 75.50 | 76.56 | 76.56 | 2.08% | 4,414,879 |
| Apr 16, 2026 | 75.24 | 75.42 | 74.67 | 75.00 | 75.00 | -0.48% | 1,412,917 |
| Apr 15, 2026 | 74.45 | 75.39 | 74.45 | 75.36 | 75.36 | 1.18% | 2,952,439 |
| Apr 14, 2026 | 73.81 | 74.54 | 73.81 | 74.48 | 74.48 | 1.03% | 1,776,479 |
| Apr 13, 2026 | 72.74 | 73.76 | 72.12 | 73.72 | 73.72 | 1.11% | 2,747,082 |
| Apr 10, 2026 | 72.32 | 73.07 | 72.32 | 72.91 | 72.91 | 1.01% | 1,576,095 |
| Apr 9, 2026 | 70.89 | 72.20 | 70.89 | 72.18 | 72.18 | 1.18% | 3,031,762 |
| Apr 8, 2026 | 71.25 | 71.69 | 70.68 | 71.34 | 71.34 | 2.06% | 5,265,419 |
| Apr 7, 2026 | 69.33 | 70.00 | 69.01 | 69.90 | 69.90 | 0.60% | 8,246,053 |
| Apr 6, 2026 | 70.30 | 70.66 | 70.06 | 70.27 | 69.48 | 0.21% | 9,542,911 |
| Apr 2, 2026 | 69.44 | 70.40 | 69.03 | 70.12 | 69.33 | -0.10% | 1,563,918 |
| Apr 1, 2026 | 70.23 | 70.46 | 69.73 | 70.19 | 69.40 | 1.27% | 3,887,014 |
| Mar 31, 2026 | 68.33 | 69.33 | 67.86 | 69.31 | 68.53 | 2.85% | 2,203,040 |
| Mar 30, 2026 | 67.91 | 68.18 | 67.05 | 67.39 | 66.63 | -0.47% | 2,238,957 |
| Mar 27, 2026 | 68.22 | 68.40 | 67.56 | 67.71 | 66.95 | -1.25% | 1,964,969 |
| Mar 26, 2026 | 69.50 | 70.13 | 68.51 | 68.57 | 67.80 | -1.97% | 3,461,899 |
| Mar 25, 2026 | 70.19 | 70.45 | 69.68 | 69.95 | 69.16 | 0.81% | 2,033,871 |
| Mar 24, 2026 | 68.52 | 69.58 | 68.17 | 69.39 | 68.61 | 0.19% | 1,676,872 |
| Mar 23, 2026 | 68.97 | 69.55 | 68.67 | 69.26 | 68.48 | 1.64% | 3,182,679 |
| Mar 20, 2026 | 68.84 | 69.12 | 67.69 | 68.14 | 67.37 | -0.87% | 2,352,141 |
| Mar 19, 2026 | 69.29 | 69.29 | 68.28 | 68.74 | 67.97 | -1.50% | 2,080,335 |
| Mar 18, 2026 | 70.00 | 70.67 | 69.73 | 69.79 | 69.01 | -0.68% | 2,471,639 |
| Mar 17, 2026 | 70.32 | 70.63 | 70.14 | 70.27 | 69.48 | 0.36% | 1,023,069 |
| Mar 16, 2026 | 69.40 | 70.16 | 69.38 | 70.02 | 69.23 | 1.85% | 1,469,123 |
| Mar 13, 2026 | 70.07 | 70.30 | 68.66 | 68.75 | 67.98 | -1.65% | 2,299,679 |
| Mar 12, 2026 | 70.59 | 70.68 | 69.79 | 69.90 | 69.11 | -1.98% | 2,250,007 |
| Mar 11, 2026 | 71.00 | 71.92 | 70.93 | 71.31 | 70.51 | -0.32% | 1,587,996 |
| Mar 10, 2026 | 70.90 | 72.40 | 70.90 | 71.54 | 70.74 | 0.95% | 1,643,485 |
| Mar 9, 2026 | 70.69 | 71.30 | 69.84 | 70.87 | 70.07 | -1.68% | 2,934,069 |
| Mar 6, 2026 | 72.09 | 72.41 | 71.28 | 72.08 | 71.27 | -1.17% | 2,073,383 |
| Mar 5, 2026 | 73.79 | 74.04 | 72.53 | 72.93 | 72.11 | -1.95% | 2,431,278 |
| Mar 4, 2026 | 73.46 | 74.48 | 73.36 | 74.38 | 73.54 | 1.25% | 1,351,945 |
| Mar 3, 2026 | 73.90 | 74.03 | 72.19 | 73.46 | 72.63 | -2.78% | 3,006,512 |
| Mar 2, 2026 | 74.47 | 75.72 | 74.00 | 75.56 | 74.71 | -0.25% | 1,705,452 |
| Feb 27, 2026 | 76.53 | 76.85 | 75.36 | 75.75 | 74.90 | -1.33% | 2,982,139 |
| Feb 26, 2026 | 76.05 | 76.89 | 75.16 | 76.77 | 75.91 | 1.12% | 2,370,978 |
| Feb 25, 2026 | 75.96 | 75.96 | 74.91 | 75.92 | 75.07 | 0.72% | 2,105,077 |
| Feb 24, 2026 | 76.81 | 76.95 | 74.90 | 75.38 | 74.53 | -0.67% | 2,490,274 |
| Feb 23, 2026 | 77.40 | 77.80 | 75.74 | 75.89 | 75.04 | -1.81% | 2,827,387 |
| Feb 20, 2026 | 76.28 | 77.33 | 76.15 | 77.29 | 76.42 | 1.43% | 1,223,396 |
| Feb 19, 2026 | 75.94 | 76.24 | 75.39 | 76.20 | 75.34 | 0.33% | 2,359,494 |
| Feb 18, 2026 | 76.68 | 76.79 | 75.81 | 75.95 | 75.10 | -0.35% | 1,104,943 |
| Feb 17, 2026 | 75.56 | 76.50 | 75.54 | 76.22 | 75.36 | 0.69% | 1,083,431 |
| Feb 13, 2026 | 75.60 | 76.01 | 75.01 | 75.70 | 74.85 | -0.18% | 1,441,632 |
| Feb 12, 2026 | 77.25 | 77.69 | 75.62 | 75.84 | 74.99 | -1.75% | 1,550,590 |
| Feb 11, 2026 | 78.08 | 78.28 | 76.98 | 77.19 | 76.32 | -0.76% | 1,378,437 |
| Feb 10, 2026 | 77.77 | 78.21 | 77.46 | 77.78 | 76.91 | 0.19% | 1,415,814 |
| Feb 9, 2026 | 76.50 | 77.72 | 76.46 | 77.63 | 76.76 | 1.69% | 1,587,541 |
| Feb 6, 2026 | 75.60 | 76.50 | 75.56 | 76.34 | 75.48 | 1.38% | 1,702,130 |
| Feb 5, 2026 | 74.56 | 75.50 | 73.72 | 75.30 | 74.45 | 0.80% | 2,111,852 |
| Feb 4, 2026 | 75.56 | 75.92 | 74.61 | 74.70 | 73.86 | -0.88% | 2,168,161 |
| Feb 3, 2026 | 75.43 | 75.81 | 75.03 | 75.36 | 74.51 | 0.21% | 2,174,473 |