Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

The Bank of Nova Scotia (BNS) Price History

Daily open, high, low, close and volume for The Bank of Nova Scotia (BNS) from 2025-10-09 to 2026-10-20, newest first.

‹ BNS price and chart
DateOpenHighLowCloseVolume
2026-10-20CAD 128.56CAD 130.11CAD 128.21CAD 129.60407,183
2026-10-19CAD 128.98CAD 129.26CAD 128.26CAD 128.613,598,300
2026-10-16CAD 129.43CAD 130.40CAD 128.67CAD 129.524,516,700
2026-10-15CAD 128.13CAD 129.63CAD 127.64CAD 129.222,129,900
2026-10-14CAD 127.44CAD 128.65CAD 127.35CAD 128.142,508,100
2026-10-13CAD 126.88CAD 128.50CAD 126.33CAD 128.343,537,700
2026-10-09CAD 124.87CAD 126.32CAD 124.75CAD 126.033,435,000
2026-10-08CAD 123.55CAD 125.56CAD 123.36CAD 124.439,575,600
2026-10-07CAD 127.16CAD 127.28CAD 124.27CAD 124.293,555,500
2026-10-06CAD 128.05CAD 128.96CAD 127.86CAD 128.243,539,000
2026-10-05CAD 130.00CAD 130.25CAD 128.73CAD 128.744,624,600
2026-10-02CAD 129.45CAD 130.43CAD 128.99CAD 129.935,902,900
2026-10-01CAD 128.81CAD 129.13CAD 126.73CAD 129.0210,301,200
2026-09-30CAD 130.98CAD 131.13CAD 129.30CAD 129.412,249,600
2026-09-29CAD 131.77CAD 131.77CAD 130.33CAD 131.294,077,700
2026-09-28CAD 132.17CAD 132.75CAD 131.19CAD 131.574,064,200
2026-09-25CAD 131.00CAD 132.50CAD 130.90CAD 132.342,147,000
2026-09-24CAD 129.91CAD 130.80CAD 129.25CAD 130.432,519,600
2026-09-23CAD 131.50CAD 132.66CAD 129.95CAD 130.083,539,300
2026-09-22CAD 134.15CAD 134.50CAD 132.20CAD 132.243,140,800
2026-09-21CAD 132.00CAD 134.15CAD 132.00CAD 133.874,658,900
2026-09-18CAD 131.25CAD 131.84CAD 130.83CAD 131.638,989,300
2026-09-17CAD 131.00CAD 131.98CAD 130.13CAD 131.664,167,800
2026-09-16CAD 130.20CAD 131.25CAD 128.45CAD 129.994,974,200
2026-09-15CAD 129.72CAD 130.14CAD 128.55CAD 129.883,001,100
2026-09-14CAD 129.47CAD 130.37CAD 128.70CAD 129.953,274,400
2026-09-11CAD 129.35CAD 130.10CAD 128.33CAD 129.632,981,000
2026-09-10CAD 126.83CAD 128.45CAD 126.75CAD 128.413,489,800
2026-09-09CAD 127.26CAD 128.06CAD 126.21CAD 127.293,979,600
2026-09-08CAD 128.93CAD 129.84CAD 127.91CAD 128.004,940,500
2026-09-04CAD 130.78CAD 131.70CAD 129.43CAD 129.652,068,400
2026-09-03CAD 129.35CAD 131.29CAD 129.28CAD 130.773,224,400
2026-09-02CAD 127.17CAD 129.23CAD 127.10CAD 129.143,531,900
2026-09-01CAD 126.93CAD 128.00CAD 126.22CAD 126.763,249,900
2026-08-31CAD 128.11CAD 129.08CAD 126.78CAD 126.873,043,200
2026-08-28CAD 128.88CAD 130.31CAD 127.67CAD 128.363,887,900
2026-08-27CAD 129.03CAD 129.84CAD 127.83CAD 128.844,917,000
2026-08-26CAD 128.73CAD 131.72CAD 128.72CAD 129.814,615,800
2026-08-25CAD 122.31CAD 129.25CAD 122.31CAD 128.737,733,200
2026-08-24CAD 119.88CAD 120.73CAD 118.84CAD 120.292,727,800
2026-08-21CAD 120.22CAD 121.37CAD 119.87CAD 120.573,646,800
2026-08-20CAD 120.25CAD 120.45CAD 118.65CAD 119.362,039,600
2026-08-19CAD 125.96CAD 125.96CAD 121.12CAD 121.213,091,100
2026-08-18CAD 126.20CAD 126.63CAD 124.44CAD 125.361,830,100
2026-08-17CAD 126.72CAD 127.63CAD 126.57CAD 126.702,139,700
2026-08-14CAD 126.00CAD 127.00CAD 125.87CAD 126.981,285,400
2026-08-13CAD 126.10CAD 126.66CAD 125.42CAD 126.281,979,400
2026-08-12CAD 124.38CAD 126.05CAD 124.00CAD 125.952,223,000
2026-08-11CAD 123.95CAD 124.70CAD 123.50CAD 123.813,124,300
2026-08-10CAD 123.79CAD 124.56CAD 123.43CAD 123.553,893,300
2026-08-07CAD 123.96CAD 124.09CAD 122.75CAD 124.004,066,100
2026-08-06CAD 124.14CAD 125.20CAD 123.44CAD 123.793,791,200
2026-08-05CAD 122.97CAD 124.52CAD 122.63CAD 124.073,534,300
2026-08-04CAD 123.70CAD 124.24CAD 122.43CAD 122.686,123,900
2026-07-31CAD 123.11CAD 123.95CAD 122.97CAD 122.972,730,500
2026-07-30CAD 122.29CAD 123.17CAD 121.87CAD 123.102,515,000
2026-07-29CAD 124.24CAD 124.25CAD 120.68CAD 121.142,547,700
2026-07-28CAD 123.00CAD 124.85CAD 121.62CAD 124.703,072,600
2026-07-27CAD 123.43CAD 123.85CAD 121.92CAD 122.674,303,900
2026-07-24CAD 122.33CAD 123.00CAD 122.17CAD 122.735,150,000
2026-07-23CAD 122.05CAD 122.26CAD 120.80CAD 121.885,821,700
2026-07-22CAD 123.18CAD 124.34CAD 122.75CAD 123.362,910,800
2026-07-21CAD 122.63CAD 123.42CAD 122.20CAD 123.385,211,300
2026-07-20CAD 125.30CAD 126.00CAD 122.04CAD 122.414,197,100
2026-07-17CAD 124.80CAD 126.55CAD 124.14CAD 125.282,738,500
2026-07-16CAD 126.77CAD 126.81CAD 124.99CAD 125.912,336,900
2026-07-15CAD 125.50CAD 126.87CAD 125.25CAD 126.863,727,700
2026-07-14CAD 124.51CAD 126.10CAD 124.25CAD 125.252,983,400
2026-07-13CAD 123.83CAD 124.75CAD 123.56CAD 124.472,843,100
2026-07-10CAD 122.16CAD 124.30CAD 121.95CAD 124.144,293,900
2026-07-09CAD 121.13CAD 121.95CAD 120.81CAD 121.908,882,100
2026-07-08CAD 121.50CAD 122.36CAD 119.42CAD 120.324,922,900
2026-07-07CAD 121.80CAD 122.42CAD 120.93CAD 122.315,658,000
2026-07-06CAD 122.48CAD 123.65CAD 122.39CAD 123.495,407,400
2026-07-03CAD 121.68CAD 122.62CAD 121.67CAD 122.391,602,300
2026-07-02CAD 123.64CAD 124.19CAD 120.54CAD 121.1320,299,300
2026-06-30CAD 123.00CAD 123.64CAD 122.47CAD 123.274,728,200
2026-06-29CAD 122.43CAD 123.25CAD 122.16CAD 122.955,646,600
2026-06-26CAD 122.41CAD 122.81CAD 121.50CAD 122.443,514,800
2026-06-25CAD 121.77CAD 123.12CAD 121.77CAD 122.573,140,000
2026-06-24CAD 122.76CAD 123.25CAD 120.62CAD 121.486,273,000
2026-06-23CAD 122.20CAD 123.30CAD 121.60CAD 122.665,008,800
2026-06-22CAD 123.70CAD 124.64CAD 122.98CAD 123.025,933,700
2026-06-19CAD 122.97CAD 124.79CAD 122.92CAD 123.486,418,600
2026-06-18CAD 122.43CAD 124.14CAD 122.11CAD 123.034,071,600
2026-06-17CAD 119.83CAD 122.17CAD 119.77CAD 121.843,683,500
2026-06-16CAD 118.50CAD 119.83CAD 118.49CAD 119.652,085,400
2026-06-15CAD 118.00CAD 118.94CAD 117.55CAD 118.382,819,000
2026-06-12CAD 115.90CAD 117.63CAD 115.89CAD 117.432,863,400
2026-06-11CAD 114.25CAD 115.62CAD 113.91CAD 115.272,915,700
2026-06-10CAD 113.58CAD 114.42CAD 113.56CAD 113.862,427,300
2026-06-09CAD 113.52CAD 114.37CAD 112.75CAD 113.872,316,400
2026-06-08CAD 112.70CAD 113.60CAD 112.50CAD 113.012,569,300
2026-06-05CAD 112.64CAD 113.31CAD 112.17CAD 112.361,848,700
2026-06-04CAD 112.00CAD 113.27CAD 111.80CAD 113.112,281,100
2026-06-03CAD 111.30CAD 112.22CAD 111.21CAD 111.401,670,300
2026-06-02CAD 108.93CAD 111.77CAD 108.89CAD 111.682,979,500
2026-06-01CAD 110.13CAD 110.75CAD 108.62CAD 108.933,940,500
2026-05-29CAD 110.12CAD 110.80CAD 108.61CAD 110.625,817,900
2026-05-28CAD 111.10CAD 111.20CAD 108.90CAD 110.075,163,700
2026-05-27CAD 110.00CAD 113.57CAD 110.00CAD 111.573,376,400
2026-05-26CAD 110.74CAD 111.39CAD 110.17CAD 111.002,998,600
2026-05-25CAD 110.61CAD 111.35CAD 110.60CAD 110.981,050,400
2026-05-22CAD 110.00CAD 110.41CAD 109.90CAD 110.273,465,700
2026-05-21CAD 108.20CAD 110.01CAD 107.96CAD 109.533,575,600
2026-05-20CAD 106.34CAD 108.68CAD 106.34CAD 108.503,077,700
2026-05-19CAD 106.16CAD 106.58CAD 105.48CAD 106.333,274,100
2026-05-15CAD 105.40CAD 106.16CAD 105.19CAD 106.162,231,600
2026-05-14CAD 105.10CAD 106.22CAD 104.97CAD 106.182,907,700
2026-05-13CAD 105.64CAD 106.30CAD 104.56CAD 104.822,816,100
2026-05-12CAD 105.37CAD 105.93CAD 104.73CAD 105.931,643,000
2026-05-11CAD 105.60CAD 106.29CAD 105.06CAD 105.432,580,700
2026-05-08CAD 106.85CAD 107.21CAD 105.81CAD 106.091,620,900
2026-05-07CAD 107.24CAD 107.73CAD 106.19CAD 106.631,815,900
2026-05-06CAD 105.26CAD 107.27CAD 105.26CAD 106.925,816,500
2026-05-05CAD 104.55CAD 104.97CAD 104.33CAD 104.363,190,600
2026-05-04CAD 105.54CAD 105.80CAD 104.01CAD 104.296,659,800
2026-05-01CAD 105.78CAD 106.59CAD 105.20CAD 106.054,240,000
2026-04-30CAD 103.73CAD 105.78CAD 103.73CAD 105.685,922,500
2026-04-29CAD 104.78CAD 105.13CAD 103.52CAD 103.623,648,900
2026-04-28CAD 104.20CAD 105.27CAD 104.20CAD 104.905,632,000
2026-04-27CAD 103.11CAD 104.44CAD 103.05CAD 104.256,991,900
2026-04-24CAD 102.76CAD 103.92CAD 102.27CAD 103.543,331,800
2026-04-23CAD 102.26CAD 103.26CAD 101.97CAD 102.722,843,800
2026-04-22CAD 104.20CAD 104.25CAD 102.53CAD 102.773,564,700
2026-04-21CAD 104.80CAD 105.32CAD 103.69CAD 103.782,936,400
2026-04-20CAD 104.59CAD 105.25CAD 104.43CAD 104.894,705,800
2026-04-17CAD 103.26CAD 105.23CAD 103.26CAD 104.923,137,000
2026-04-16CAD 103.21CAD 103.56CAD 102.35CAD 102.792,972,300
2026-04-15CAD 102.62CAD 103.50CAD 102.58CAD 103.432,370,600
2026-04-14CAD 101.68CAD 102.67CAD 101.42CAD 102.622,596,000
2026-04-13CAD 100.40CAD 101.69CAD 99.75CAD 101.673,339,300
2026-04-10CAD 100.00CAD 101.03CAD 99.90CAD 100.853,923,300
2026-04-09CAD 98.69CAD 99.74CAD 98.23CAD 99.746,313,700
2026-04-08CAD 98.75CAD 99.40CAD 97.89CAD 98.629,880,600
2026-04-07CAD 96.24CAD 97.24CAD 96.07CAD 97.174,667,200
2026-04-06CAD 97.69CAD 98.26CAD 97.55CAD 97.7411,345,500
2026-04-02CAD 96.40CAD 97.97CAD 96.04CAD 97.646,475,800
2026-04-01CAD 96.86CAD 97.77CAD 96.84CAD 97.409,619,000
2026-03-31CAD 94.69CAD 96.49CAD 94.67CAD 96.478,800,900
2026-03-30CAD 94.56CAD 94.94CAD 93.38CAD 93.886,033,700
2026-03-27CAD 94.54CAD 94.80CAD 93.85CAD 94.095,052,900
2026-03-26CAD 95.99CAD 96.99CAD 94.89CAD 95.023,783,500
2026-03-25CAD 96.70CAD 96.99CAD 96.13CAD 96.635,529,000
2026-03-24CAD 94.50CAD 95.75CAD 93.70CAD 95.662,994,600
2026-03-23CAD 94.50CAD 95.23CAD 94.30CAD 95.014,243,500
2026-03-20CAD 94.34CAD 94.76CAD 92.85CAD 93.619,515,000
2026-03-19CAD 95.02CAD 95.18CAD 93.77CAD 94.504,599,600
2026-03-18CAD 96.14CAD 96.89CAD 95.70CAD 95.851,906,400
2026-03-17CAD 96.40CAD 96.74CAD 96.09CAD 96.191,376,700
2026-03-16CAD 94.98CAD 95.91CAD 94.80CAD 95.753,579,900
2026-03-13CAD 95.77CAD 96.20CAD 94.28CAD 94.382,767,000
2026-03-12CAD 96.01CAD 96.12CAD 95.09CAD 95.363,824,500
2026-03-11CAD 97.05CAD 97.65CAD 96.45CAD 96.943,159,400
2026-03-10CAD 96.50CAD 98.23CAD 96.35CAD 97.204,514,800
2026-03-09CAD 95.84CAD 96.76CAD 94.84CAD 96.234,490,000
2026-03-06CAD 98.80CAD 98.80CAD 97.21CAD 98.033,394,100
2026-03-05CAD 100.92CAD 101.21CAD 99.36CAD 99.714,434,700
2026-03-04CAD 100.73CAD 101.78CAD 100.65CAD 101.533,372,900
2026-03-03CAD 101.40CAD 101.51CAD 99.20CAD 100.455,521,000
2026-03-02CAD 102.00CAD 103.60CAD 101.30CAD 103.372,483,600
2026-02-27CAD 104.37CAD 104.93CAD 102.72CAD 103.485,313,500
2026-02-26CAD 104.00CAD 105.19CAD 103.01CAD 105.065,026,200
2026-02-25CAD 103.58CAD 103.93CAD 102.61CAD 103.863,382,000
2026-02-24CAD 105.30CAD 105.60CAD 102.65CAD 103.325,242,300
2026-02-23CAD 105.81CAD 106.39CAD 103.68CAD 104.012,952,000
2026-02-20CAD 104.28CAD 105.80CAD 104.25CAD 105.753,405,900
2026-02-19CAD 103.75CAD 104.39CAD 103.29CAD 104.343,677,700
2026-02-18CAD 104.45CAD 104.92CAD 103.82CAD 104.032,290,800
2026-02-17CAD 103.39CAD 104.33CAD 103.31CAD 104.032,248,900
2026-02-13CAD 102.90CAD 103.49CAD 102.13CAD 103.161,992,900
2026-02-12CAD 104.83CAD 105.42CAD 103.02CAD 103.283,015,200
2026-02-11CAD 105.73CAD 106.31CAD 104.36CAD 104.763,165,200
2026-02-10CAD 105.45CAD 105.84CAD 104.98CAD 105.462,083,600
2026-02-09CAD 104.00CAD 105.38CAD 103.89CAD 105.296,725,400
2026-02-06CAD 103.49CAD 104.33CAD 103.35CAD 104.303,988,300
2026-02-05CAD 102.00CAD 103.27CAD 100.71CAD 103.208,794,700
2026-02-04CAD 103.00CAD 103.70CAD 102.02CAD 102.104,215,600
2026-02-03CAD 102.90CAD 103.55CAD 102.38CAD 102.773,797,600
2026-02-02CAD 101.50CAD 103.07CAD 101.50CAD 102.805,846,000
2026-01-30CAD 102.92CAD 103.35CAD 101.04CAD 101.803,675,500
2026-01-29CAD 102.10CAD 103.33CAD 102.05CAD 103.045,898,200
2026-01-28CAD 103.20CAD 103.66CAD 101.52CAD 102.085,897,200
2026-01-27CAD 102.97CAD 104.10CAD 102.97CAD 103.514,942,400
2026-01-26CAD 102.63CAD 103.34CAD 102.42CAD 103.004,452,300
2026-01-23CAD 102.55CAD 102.74CAD 101.70CAD 102.643,865,400
2026-01-22CAD 102.47CAD 102.99CAD 102.06CAD 102.483,817,300
2026-01-21CAD 101.26CAD 102.74CAD 101.01CAD 102.066,221,100
2026-01-20CAD 101.55CAD 102.14CAD 100.89CAD 101.374,255,000
2026-01-19CAD 101.75CAD 102.20CAD 101.62CAD 102.20820,900
2026-01-16CAD 102.39CAD 102.50CAD 101.97CAD 102.183,393,900
2026-01-15CAD 101.48CAD 102.18CAD 101.45CAD 102.182,632,900
2026-01-14CAD 100.63CAD 101.59CAD 100.31CAD 101.333,254,400
2026-01-13CAD 100.50CAD 101.28CAD 100.35CAD 100.883,310,700
2026-01-12CAD 100.16CAD 100.77CAD 99.60CAD 100.503,653,100
2026-01-09CAD 101.00CAD 101.45CAD 100.46CAD 100.622,262,000
2026-01-08CAD 99.58CAD 101.33CAD 99.55CAD 101.084,768,600
2026-01-07CAD 99.23CAD 100.34CAD 99.21CAD 99.857,346,700
2026-01-06CAD 101.68CAD 101.84CAD 99.66CAD 99.745,778,400
2026-01-05CAD 102.40CAD 103.10CAD 101.86CAD 102.8210,678,000
2026-01-02CAD 101.58CAD 102.40CAD 100.97CAD 102.408,615,700
2025-12-31CAD 101.26CAD 101.57CAD 100.95CAD 101.233,688,400
2025-12-30CAD 101.44CAD 101.77CAD 101.12CAD 101.335,241,400
2025-12-29CAD 101.43CAD 102.02CAD 101.14CAD 101.284,405,200
2025-12-24CAD 101.02CAD 101.73CAD 100.97CAD 101.311,305,400
2025-12-23CAD 100.30CAD 101.33CAD 100.30CAD 101.043,885,600
2025-12-22CAD 100.21CAD 100.77CAD 99.56CAD 100.404,512,200
2025-12-19CAD 99.61CAD 100.46CAD 99.51CAD 100.128,368,400
2025-12-18CAD 98.87CAD 99.62CAD 98.83CAD 99.345,732,600
2025-12-17CAD 100.25CAD 100.25CAD 98.33CAD 98.517,247,700
2025-12-16CAD 100.16CAD 100.61CAD 100.07CAD 100.225,046,100
2025-12-15CAD 100.19CAD 100.85CAD 100.00CAD 100.552,577,300
2025-12-12CAD 100.49CAD 100.94CAD 100.01CAD 100.173,037,200
2025-12-11CAD 100.44CAD 100.60CAD 99.55CAD 100.403,320,200
2025-12-10CAD 100.00CAD 100.75CAD 99.93CAD 100.204,050,000
2025-12-09CAD 99.36CAD 100.15CAD 99.36CAD 100.043,405,300
2025-12-08CAD 99.15CAD 100.10CAD 98.66CAD 99.394,803,600
2025-12-05CAD 98.11CAD 99.26CAD 98.08CAD 99.263,457,700
2025-12-04CAD 98.12CAD 98.80CAD 97.87CAD 98.334,632,900
2025-12-03CAD 98.69CAD 99.26CAD 97.27CAD 98.087,804,400
2025-12-02CAD 98.00CAD 99.37CAD 96.25CAD 98.727,206,600
2025-12-01CAD 96.69CAD 96.75CAD 95.71CAD 96.035,617,600
2025-11-28CAD 96.95CAD 97.04CAD 96.56CAD 96.945,583,300
2025-11-27CAD 96.75CAD 97.12CAD 96.56CAD 96.891,989,100
2025-11-26CAD 96.14CAD 96.88CAD 95.80CAD 96.882,411,700
2025-11-25CAD 94.50CAD 95.71CAD 94.49CAD 95.683,428,700
2025-11-24CAD 93.99CAD 94.39CAD 93.61CAD 93.966,808,700
2025-11-21CAD 93.76CAD 94.00CAD 93.18CAD 94.003,996,800
2025-11-20CAD 94.50CAD 94.60CAD 93.10CAD 93.592,464,200
2025-11-19CAD 94.61CAD 94.73CAD 93.38CAD 94.032,972,300
2025-11-18CAD 94.18CAD 95.22CAD 93.73CAD 94.804,162,300
2025-11-17CAD 94.70CAD 95.27CAD 94.16CAD 94.664,039,500
2025-11-14CAD 93.85CAD 94.78CAD 93.30CAD 94.653,325,200
2025-11-13CAD 94.95CAD 95.35CAD 93.80CAD 94.424,185,900
2025-11-12CAD 93.82CAD 95.00CAD 93.77CAD 95.004,242,500
2025-11-11CAD 93.99CAD 94.29CAD 93.50CAD 93.542,726,700
2025-11-10CAD 93.55CAD 94.23CAD 93.53CAD 94.215,121,700
2025-11-07CAD 92.50CAD 93.56CAD 92.30CAD 93.544,519,900
2025-11-06CAD 92.49CAD 93.00CAD 92.22CAD 93.003,320,100
2025-11-05CAD 92.73CAD 93.20CAD 92.23CAD 92.404,480,100
2025-11-04CAD 91.69CAD 92.73CAD 91.33CAD 92.684,906,600
2025-11-03CAD 91.89CAD 92.39CAD 91.51CAD 92.365,498,700
2025-10-31CAD 91.67CAD 92.02CAD 91.28CAD 91.993,216,300
2025-10-30CAD 91.01CAD 91.91CAD 91.01CAD 91.866,105,800
2025-10-29CAD 91.80CAD 91.92CAD 90.48CAD 91.104,116,900
2025-10-28CAD 91.33CAD 92.16CAD 91.14CAD 91.867,841,800
2025-10-27CAD 90.76CAD 91.33CAD 90.66CAD 91.337,125,500
2025-10-24CAD 90.45CAD 90.89CAD 90.44CAD 90.684,022,500
2025-10-23CAD 89.73CAD 90.40CAD 89.73CAD 90.186,504,700
2025-10-22CAD 90.19CAD 90.46CAD 89.63CAD 89.734,269,400
2025-10-21CAD 89.98CAD 90.36CAD 89.94CAD 90.283,093,600
2025-10-20CAD 89.38CAD 90.10CAD 89.38CAD 89.872,671,400
2025-10-17CAD 89.69CAD 89.90CAD 89.29CAD 89.322,311,900
2025-10-16CAD 90.48CAD 90.95CAD 89.77CAD 89.913,029,100
2025-10-15CAD 90.20CAD 90.72CAD 90.12CAD 90.594,720,000
2025-10-14CAD 88.85CAD 90.13CAD 88.50CAD 90.112,853,400
2025-10-10CAD 89.43CAD 89.82CAD 88.74CAD 88.843,604,600
2025-10-09CAD 88.42CAD 89.29CAD 88.35CAD 89.206,106,100