The Bank of Nova ScotiaBNSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $73.55 | $73.76 | $73.28 | $73.47 | 4.65M |
| 1/15/2026 | $72.80 | $73.55 | $72.80 | $73.55 | 2.14M |
| 1/14/2026 | $72.67 | $73.20 | $72.29 | $73.00 | 1.84M |
| 1/13/2026 | $72.24 | $72.91 | $72.24 | $72.67 | 1.28M |
| 1/12/2026 | $72.10 | $72.55 | $71.77 | $72.36 | 1.07M |
| 1/9/2026 | $72.75 | $72.98 | $72.22 | $72.29 | 1.02M |
| 1/8/2026 | $71.80 | $73.03 | $71.63 | $72.90 | 1.55M |
| 1/7/2026 | $72.09 | $72.69 | $71.74 | $72.03 | 1.65M |
| 1/6/2026 | $73.68 | $73.99 | $72.19 | $72.22 | 4.60M |
| 1/5/2026 | $74.50 | $74.97 | $73.86 | $74.72 | 7.96M |
| 1/2/2026 | $73.95 | $74.53 | $73.47 | $74.53 | 1.77M |
| 12/31/2025 | $73.97 | $74.13 | $73.67 | $73.69 | 3.07M |
| 12/30/2025 | $73.94 | $74.26 | $73.79 | $73.97 | 2.25M |
| 12/29/2025 | $74.02 | $74.53 | $73.90 | $73.92 | 1.34M |
| 12/26/2025 | $74.10 | $74.23 | $73.83 | $74.17 | 1.15M |
| 12/24/2025 | $73.89 | $74.41 | $73.85 | $74.08 | 1.09M |
| 12/23/2025 | $72.99 | $73.89 | $72.99 | $73.72 | 1.65M |
| 12/22/2025 | $72.69 | $73.36 | $72.39 | $73.01 | 2.67M |
| 12/19/2025 | $72.05 | $72.90 | $72.05 | $72.54 | 1.68M |
| 12/18/2025 | $71.82 | $72.35 | $71.71 | $72.04 | 2.18M |
| 12/17/2025 | $72.94 | $72.97 | $71.36 | $71.48 | 3.77M |
| 12/16/2025 | $72.83 | $73.25 | $72.78 | $72.83 | 2.17M |
| 12/15/2025 | $72.89 | $73.26 | $72.74 | $73.01 | 1.13M |
| 12/12/2025 | $73.04 | $73.38 | $72.62 | $72.77 | 1.46M |
| 12/11/2025 | $72.89 | $73.04 | $72.28 | $72.92 | 1.53M |
| 12/10/2025 | $72.30 | $73.04 | $72.22 | $72.65 | 1.37M |
| 12/9/2025 | $71.87 | $72.41 | $71.85 | $72.13 | 1.46M |
| 12/8/2025 | $71.74 | $72.42 | $71.26 | $71.70 | 2.80M |
| 12/5/2025 | $70.83 | $71.74 | $70.65 | $71.70 | 1.58M |
| 12/4/2025 | $70.22 | $70.91 | $70.16 | $70.49 | 2.07M |
| 12/3/2025 | $70.66 | $71.09 | $69.69 | $70.31 | 2.40M |
| 12/2/2025 | $70.00 | $71.00 | $68.77 | $70.55 | 3.26M |
| 12/1/2025 | $69.29 | $69.29 | $68.37 | $68.57 | 1.53M |
| 11/28/2025 | $69.07 | $69.43 | $68.97 | $69.29 | 688,249 |
| 11/26/2025 | $68.01 | $68.97 | $67.99 | $68.97 | 1.33M |
| 11/25/2025 | $67.16 | $67.88 | $66.96 | $67.85 | 1.69M |
| 11/24/2025 | $66.63 | $66.92 | $66.36 | $66.59 | 2.05M |
| 11/21/2025 | $66.73 | $66.73 | $65.99 | $66.68 | 1.86M |
| 11/20/2025 | $67.26 | $67.29 | $66.01 | $66.37 | 2.20M |
| 11/19/2025 | $67.53 | $67.61 | $66.49 | $66.85 | 1.75M |
| 11/18/2025 | $67.02 | $68.08 | $66.87 | $67.80 | 2.05M |
| 11/17/2025 | $67.52 | $67.91 | $66.99 | $67.34 | 1.49M |
| 11/14/2025 | $66.95 | $67.58 | $66.55 | $67.45 | 2.27M |
| 11/13/2025 | $67.75 | $68.10 | $66.85 | $67.27 | 1.74M |
| 11/12/2025 | $66.98 | $67.96 | $66.90 | $67.83 | 1.19M |
| 11/11/2025 | $67.31 | $67.33 | $66.74 | $66.76 | 815,450 |
| 11/10/2025 | $66.78 | $67.24 | $66.67 | $67.23 | 1.15M |
| 11/7/2025 | $65.84 | $66.70 | $65.55 | $66.70 | 1.44M |
| 11/6/2025 | $65.52 | $65.88 | $65.24 | $65.86 | 1.27M |
| 11/5/2025 | $65.54 | $66.03 | $65.28 | $65.50 | 1.87M |
| 11/4/2025 | $65.35 | $65.77 | $64.80 | $65.75 | 1.07M |
| 11/3/2025 | $65.38 | $65.72 | $65.09 | $65.69 | 1.52M |
| 10/31/2025 | $65.21 | $65.66 | $65.09 | $65.60 | 1.08M |
| 10/30/2025 | $64.90 | $65.74 | $64.90 | $65.66 | 1.40M |
| 10/29/2025 | $65.90 | $66.01 | $64.85 | $65.29 | 1.75M |
| 10/28/2025 | $65.30 | $66.10 | $65.16 | $65.93 | 1.35M |
| 10/27/2025 | $64.96 | $65.29 | $64.74 | $65.23 | 953,500 |
| 10/24/2025 | $64.49 | $64.89 | $64.49 | $64.78 | 926,842 |
| 10/23/2025 | $64.12 | $64.59 | $64.12 | $64.47 | 984,714 |
| 10/22/2025 | $64.35 | $64.58 | $64.07 | $64.18 | 2.16M |
| 10/21/2025 | $63.99 | $64.47 | $63.99 | $64.34 | 1.02M |
| 10/20/2025 | $63.89 | $64.17 | $63.74 | $64.06 | 866,900 |