The Bank of Nova Scotia (BNS)
NYSE: BNS · Real-Time Price · USD
76.71
+0.32 (0.42%)
At close: Apr 28, 2026, 4:00 PM EDT
76.00
-0.71 (-0.93%)
After-hours: Apr 28, 2026, 7:59 PM EDT
The Bank of Nova Scotia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.75 | 76.97 | 76.23 | 76.71 | 76.71 | 0.42% | 2,531,256 |
| Apr 27, 2026 | 75.78 | 76.69 | 75.73 | 76.39 | 76.39 | 0.90% | 1,190,790 |
| Apr 24, 2026 | 74.78 | 75.99 | 74.69 | 75.71 | 75.71 | 1.00% | 1,683,457 |
| Apr 23, 2026 | 75.00 | 75.51 | 74.37 | 74.96 | 74.96 | -0.24% | 1,699,889 |
| Apr 22, 2026 | 76.00 | 76.28 | 74.99 | 75.14 | 75.14 | -0.96% | 3,033,207 |
| Apr 21, 2026 | 76.90 | 77.20 | 75.85 | 75.87 | 75.87 | -1.19% | 1,807,046 |
| Apr 20, 2026 | 76.45 | 77.12 | 76.35 | 76.78 | 76.78 | 0.29% | 2,626,731 |
| Apr 17, 2026 | 75.50 | 76.99 | 75.50 | 76.56 | 76.56 | 2.08% | 4,270,315 |
| Apr 16, 2026 | 75.24 | 75.42 | 74.67 | 75.00 | 75.00 | -0.48% | 1,252,690 |
| Apr 15, 2026 | 74.45 | 75.39 | 74.45 | 75.36 | 75.36 | 1.18% | 2,899,856 |
| Apr 14, 2026 | 73.81 | 74.54 | 73.81 | 74.48 | 74.48 | 1.03% | 1,730,690 |
| Apr 13, 2026 | 72.74 | 73.76 | 72.12 | 73.72 | 73.72 | 1.11% | 2,708,886 |
| 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% | 2,864,580 |
| Apr 8, 2026 | 71.25 | 71.69 | 70.68 | 71.34 | 71.34 | 2.06% | 4,563,545 |
| Apr 7, 2026 | 69.33 | 70.00 | 69.01 | 69.90 | 69.90 | -0.53% | 3,682,975 |
| Apr 6, 2026 | 70.30 | 70.66 | 70.06 | 70.27 | 69.48 | 0.21% | 9,502,762 |
| 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 |
| Feb 2, 2026 | 74.45 | 75.46 | 74.23 | 75.20 | 74.35 | 0.64% | 1,624,565 |
| Jan 30, 2026 | 76.28 | 76.42 | 74.24 | 74.72 | 73.88 | -2.22% | 1,808,118 |
| Jan 29, 2026 | 75.58 | 76.56 | 75.46 | 76.42 | 75.56 | 1.54% | 1,611,805 |
| Jan 28, 2026 | 76.19 | 76.52 | 74.71 | 75.26 | 74.41 | -1.29% | 1,952,839 |
| Jan 27, 2026 | 75.34 | 76.50 | 75.34 | 76.24 | 75.38 | 1.53% | 1,312,955 |
| Jan 26, 2026 | 75.00 | 75.47 | 74.74 | 75.09 | 74.25 | 0.29% | 1,278,532 |
| Jan 23, 2026 | 74.31 | 74.98 | 73.93 | 74.87 | 74.03 | 0.63% | 1,228,061 |
| Jan 22, 2026 | 74.11 | 74.61 | 73.89 | 74.40 | 73.56 | 0.81% | 1,161,797 |
| Jan 21, 2026 | 73.39 | 74.27 | 73.26 | 73.80 | 72.97 | 0.71% | 2,650,487 |
| Jan 20, 2026 | 73.43 | 73.86 | 72.93 | 73.28 | 72.46 | -0.26% | 1,399,248 |
| Jan 16, 2026 | 73.55 | 73.76 | 73.28 | 73.47 | 72.64 | -0.11% | 4,786,575 |
| Jan 15, 2026 | 72.80 | 73.55 | 72.80 | 73.55 | 72.72 | 0.75% | 2,137,406 |
| Jan 14, 2026 | 72.67 | 73.20 | 72.29 | 73.00 | 72.18 | 0.45% | 1,842,207 |
| Jan 13, 2026 | 72.24 | 72.91 | 72.24 | 72.67 | 71.85 | 0.43% | 1,275,203 |
| Jan 12, 2026 | 72.10 | 72.55 | 71.77 | 72.36 | 71.55 | 0.10% | 1,065,650 |
| Jan 9, 2026 | 72.75 | 72.98 | 72.22 | 72.29 | 71.48 | -0.84% | 1,018,405 |
| Jan 8, 2026 | 71.80 | 73.03 | 71.63 | 72.90 | 72.08 | 1.21% | 1,550,466 |
| Jan 7, 2026 | 72.09 | 72.69 | 71.74 | 72.03 | 71.22 | -0.26% | 1,652,939 |
| Jan 6, 2026 | 73.68 | 73.99 | 72.20 | 72.22 | 71.41 | -3.35% | 4,600,476 |
| Jan 5, 2026 | 74.50 | 74.97 | 73.86 | 74.72 | 73.09 | 0.25% | 7,958,018 |
| Jan 2, 2026 | 73.95 | 74.53 | 73.47 | 74.53 | 72.90 | 1.14% | 1,765,497 |
| Dec 31, 2025 | 73.97 | 74.13 | 73.67 | 73.69 | 72.08 | -0.38% | 3,070,173 |
| Dec 30, 2025 | 73.94 | 74.26 | 73.79 | 73.97 | 72.36 | 0.07% | 2,247,716 |
| Dec 29, 2025 | 74.02 | 74.53 | 73.90 | 73.92 | 72.31 | -0.34% | 1,337,803 |
| Dec 26, 2025 | 74.10 | 74.23 | 73.83 | 74.17 | 72.55 | 0.12% | 1,150,305 |
| Dec 24, 2025 | 73.89 | 74.41 | 73.85 | 74.08 | 72.46 | 0.49% | 1,093,360 |
| Dec 23, 2025 | 72.99 | 73.89 | 72.99 | 73.72 | 72.11 | 0.97% | 1,649,784 |
| Dec 22, 2025 | 72.69 | 73.36 | 72.39 | 73.01 | 71.42 | 0.65% | 2,674,305 |
| Dec 19, 2025 | 72.05 | 72.90 | 72.05 | 72.54 | 70.96 | 0.69% | 1,680,319 |
| Dec 18, 2025 | 71.82 | 72.35 | 71.71 | 72.04 | 70.47 | 0.78% | 2,175,148 |
| Dec 17, 2025 | 72.94 | 72.97 | 71.36 | 71.48 | 69.92 | -1.85% | 3,767,812 |
| Dec 16, 2025 | 72.83 | 73.25 | 72.78 | 72.83 | 71.24 | -0.25% | 2,168,948 |
| Dec 15, 2025 | 72.89 | 73.26 | 72.74 | 73.01 | 71.42 | 0.33% | 1,126,907 |
| Dec 12, 2025 | 73.04 | 73.38 | 72.62 | 72.77 | 71.18 | -0.21% | 1,461,654 |
| Dec 11, 2025 | 72.89 | 73.04 | 72.28 | 72.92 | 71.33 | 0.37% | 1,532,528 |
| Dec 10, 2025 | 72.30 | 73.04 | 72.22 | 72.65 | 71.06 | 0.72% | 1,366,922 |
| Dec 9, 2025 | 71.87 | 72.41 | 71.85 | 72.13 | 70.56 | 0.60% | 1,455,609 |
| Dec 8, 2025 | 71.74 | 72.42 | 71.26 | 71.70 | 70.13 | - | 2,799,942 |
| Dec 5, 2025 | 70.83 | 71.74 | 70.65 | 71.70 | 70.13 | 1.72% | 1,584,269 |
| Dec 4, 2025 | 70.22 | 70.91 | 70.16 | 70.49 | 68.95 | 0.26% | 2,066,675 |
| Dec 3, 2025 | 70.66 | 71.09 | 69.69 | 70.31 | 68.78 | -0.34% | 2,394,962 |