Dark

BNS
Bank of Nova Scotia
stock NYSE

Market Open

Aug 19, 2026 10:11:04 AM EDT

89.96USD-0.194%(-0.17)160,500

89.86Bid 89.91Ask 0.05Spread

Pre-market

Aug 19, 2026 9:28:30 AM EDT

90.46USD+0.366%(+0.33)1,638

After-hours

Aug 17, 2026 4:10:30 PM EDT

91.35USD+0.038%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	90.8000	90.9500	89.7200	89.9600	-0.189%	160,500	0.000%
2026-08-18	91.2600	91.3200	89.4950	90.1300	-1.336%	1,308,427	-0.189%
2026-08-17	91.5800	92.0400	91.2900	91.3500	-0.208%	971,946	-1.522%
2026-08-14	90.8100	91.5500	90.7800	91.5400	+0.982%	1,018,573	-1.726%
2026-08-13	90.5000	90.8880	89.9550	90.6500	+0.354%	1,363,292	-0.761%
2026-08-12	89.5000	90.4000	89.1200	90.3300	+1.654%	2,762,987	-0.410%
2026-08-11	88.7000	89.4500	88.6800	88.8600	+0.339%	1,707,816	+1.238%
2026-08-10	88.6700	89.3900	88.5100	88.5600	-0.326%	3,389,724	+1.581%
2026-08-07	88.7400	88.9700	88.0900	88.8500	+0.600%	1,390,051	+1.249%
2026-08-06	88.8700	89.3050	88.0450	88.3200	-0.260%	1,292,777	+1.857%
2026-08-05	87.4300	88.8300	87.3100	88.5500	+1.630%	2,964,313	+1.592%
2026-08-04	88.3400	88.3400	87.0350	87.1300	-1.325%	4,183,965	+3.248%
2026-08-03	88.0600	88.5651	87.5600	88.3000	+0.604%	2,048,325	+1.880%
2026-07-31	87.9400	88.3400	87.5400	87.7700	-0.080%	2,386,234	+2.495%
2026-07-30	86.9500	87.9600	86.8250	87.8400	+2.092%	1,673,913	+2.413%
2026-07-29	88.2600	88.2600	85.9500	86.0400	-2.604%	1,646,725	+4.556%
2026-07-28	86.6900	88.5200	86.2200	88.3400	+1.680%	1,609,903	+1.834%
2026-07-27	87.1700	87.7600	86.3600	86.8800	-0.138%	1,386,394	+3.545%
2026-07-24	86.8700	87.3200	86.6300	87.0000	+0.450%	1,310,487	+3.402%
2026-07-23	86.8300	86.8900	85.7900	86.6100	-1.096%	4,176,251	+3.868%
2026-07-22	88.2400	88.2800	87.1200	87.5700	+0.229%	2,406,318	+2.729%
2026-07-21	87.5400	87.7100	86.6900	87.3700	+0.356%	2,553,672	+2.964%
2026-07-20	89.3300	89.7000	86.8000	87.0600	-2.650%	3,050,984	+3.331%
2026-07-17	88.9900	90.3300	88.5450	89.4300	-0.234%	2,396,076	+0.593%
2026-07-16	90.1500	90.4700	88.9400	89.6400	-0.720%	2,166,928	+0.357%
2026-07-15	89.4500	90.3500	89.1200	90.2900	+1.461%	3,057,884	-0.365%
2026-07-14	88.4900	89.7150	88.4500	88.9900	+1.125%	1,810,310	+1.090%
2026-07-13	87.6000	88.1700	87.3850	88.0000	+0.468%	1,846,764	+2.227%
2026-07-10	86.2500	87.8000	86.0600	87.5900	+1.778%	1,552,860	+2.706%
2026-07-09	85.5800	86.0900	85.2500	86.0600	+1.354%	1,459,461	+4.532%
2026-07-08	85.8600	86.3300	84.2200	84.9100	-1.497%	2,600,532	+5.947%
2026-07-07	86.0900	86.3000	85.1900	86.2000	-1.022%	5,836,327	+4.362%
2026-07-06	86.0200	87.0900	86.0000	87.0900	+1.979%	10,265,588	+3.295%
2026-07-02	87.7900	87.7900	85.0100	85.4000	-2.232%	3,670,556	+5.340%
2026-07-01	86.5400	87.7758	86.1600	87.3500	+0.587%	608,851	+2.988%
2026-06-30	86.5400	87.0600	86.1250	86.8400	+0.277%	2,523,951	+3.593%
2026-06-29	86.7600	86.8000	85.9500	86.6000	+0.511%	2,663,904	+3.880%
2026-06-26	86.3900	86.6400	85.6000	86.1600	-0.347%	2,242,518	+4.410%
2026-06-25	85.6500	86.8051	85.6300	86.4600	+1.360%	3,965,614	+4.048%
2026-06-24	86.5800	86.6100	84.7600	85.3000	-1.262%	5,664,693	+5.463%
2026-06-23	86.0900	86.9800	85.7600	86.3900	-0.587%	2,829,188	+4.132%
2026-06-22	87.3800	87.9750	86.8300	86.9000	-0.149%	4,169,487	+3.521%
2026-06-18	87.1000	87.8000	86.5300	87.0300	+0.764%	3,223,646	+3.367%
2026-06-17	85.6700	87.0800	85.5400	86.3700	+0.970%	2,313,032	+4.157%
2026-06-16	85.0000	85.6900	84.7000	85.5400	+1.087%	2,100,204	+5.167%
2026-06-15	84.8700	85.0700	84.0450	84.6200	+0.750%	3,253,478	+6.311%
2026-06-12	83.0000	84.1200	82.8700	83.9900	+1.572%	1,535,544	+7.108%
2026-06-11	81.9200	82.8600	81.3000	82.6900	+1.385%	4,395,126	+8.792%
2026-06-10	81.7000	82.1700	81.5250	81.5600	-0.171%	1,905,317	+10.299%
2026-06-09	81.5000	82.0850	80.7550	81.7000	+0.951%	2,164,739	+10.110%
2026-06-08	81.0000	81.5600	80.6107	80.9300	+0.459%	1,803,086	+11.158%
2026-06-05	81.1600	81.4400	80.4700	80.5600	-1.020%	1,522,627	+11.668%
2026-06-04	80.6900	81.5550	80.5100	81.3900	+1.408%	1,658,956	+10.530%
2026-06-03	80.2700	80.9100	80.0200	80.2600	-0.471%	2,249,973	+12.086%
2026-06-02	78.4500	80.8000	78.4500	80.6400	+2.582%	1,898,145	+11.558%
2026-06-01	79.5700	80.0600	78.4950	78.6100	-1.799%	3,899,164	+14.438%
2026-05-29	79.7900	80.2400	78.6800	80.0500	+0.326%	2,048,350	+12.380%
2026-05-28	80.4200	80.4300	78.7400	79.7900	-1.103%	3,549,251	+12.746%
2026-05-27	80.2500	82.2200	79.9000	80.6800	+0.348%	4,875,768	+11.502%
2026-05-26	80.3800	80.6600	79.7600	80.4000	+0.777%	2,622,437	+11.891%
2026-05-22	79.7300	80.0200	79.4600	79.7800	+0.441%	1,262,658	+12.760%
2026-05-21	78.5200	79.8800	78.3100	79.4300	+0.608%	3,081,204	+13.257%
2026-05-20	77.6000	79.0800	77.4000	78.9500	+2.174%	2,377,677	+13.946%
2026-05-19	77.0800	77.4950	76.6300	77.2700	+0.013%	2,161,244	+16.423%
2026-05-18	77.2000	77.5000	76.7600	77.2600	+0.234%	999,411	+16.438%
2026-05-15	76.6100	77.1300	76.4200	77.0800	-0.323%	1,488,990	+16.710%
2026-05-14	76.9100	77.3950	76.5300	77.3300	+1.151%	3,257,161	+16.333%
2026-05-13	77.1800	77.6100	76.2450	76.4500	-1.100%	2,595,071	+17.672%
2026-05-12	76.7700	77.3250	76.3500	77.3000	+0.337%	1,067,238	+16.378%
2026-05-11	77.4600	77.8100	76.8700	77.0400	-0.632%	2,274,896	+16.771%
2026-05-08	78.4200	78.4200	77.3200	77.5300	-0.717%	1,272,044	+16.033%
2026-05-07	78.4700	79.0000	77.9000	78.0900	-0.459%	1,039,490	+15.200%
2026-05-06	77.4300	78.6600	77.3600	78.4500	+2.322%	1,678,580	+14.672%
2026-05-05	76.7600	77.0900	76.5850	76.6700	+0.131%	1,269,121	+17.334%
2026-05-04	77.3100	77.6900	76.4250	76.5700	-1.833%	1,230,578	+17.487%
2026-05-01	77.8600	78.5500	77.5900	78.0000	+0.257%	1,242,066	+15.333%
2026-04-30	75.8200	77.8950	75.8200	77.8000	+2.842%	1,777,928	+15.630%
2026-04-29	76.3500	76.7700	75.6400	75.6500	-1.382%	1,996,131	+18.916%
2026-04-28	76.7500	76.9650	76.2300	76.7100	+0.419%	3,271,063	+17.273%
2026-04-27	75.7800	76.6917	75.7300	76.3900	+0.898%	1,257,786	+17.764%
2026-04-24	74.7800	75.9900	74.6900	75.7100	+1.001%	2,095,130	+18.822%
2026-04-23	75.0000	75.5100	74.3650	74.9600	-0.240%	1,725,679	+20.011%
2026-04-22	76.0000	76.2800	74.9900	75.1400	-0.962%	3,051,190	+19.723%
2026-04-21	76.9000	77.2000	75.8500	75.8700	-1.185%	2,356,932	+18.571%
2026-04-20	76.4500	77.1200	76.3500	76.7800	+0.287%	3,015,933	+17.166%
2026-04-17	75.5000	76.9850	75.5000	76.5600	+2.080%	4,414,880	+17.503%
2026-04-16	75.2400	75.4200	74.6700	75.0000	-0.478%	1,412,918	+19.947%
2026-04-15	74.4500	75.3900	74.4500	75.3600	+1.182%	2,952,440	+19.374%
2026-04-14	73.8100	74.5400	73.8100	74.4800	+1.031%	1,776,479	+20.784%
2026-04-13	72.7400	73.7600	72.1200	73.7200	+1.111%	2,746,951	+22.029%
2026-04-10	72.3200	73.0650	72.3200	72.9100	+1.011%	1,576,031	+23.385%
2026-04-09	70.8900	72.2000	70.8900	72.1800	+1.177%	3,031,090	+24.633%
2026-04-08	71.2500	71.6900	70.6800	71.3400	+2.060%	5,265,420	+26.100%
2026-04-07	69.3300	69.9950	69.0101	69.9000	-0.527%	8,246,053	+28.698%
2026-04-06	70.3000	70.6600	70.0600	70.2700	+0.214%	9,542,912	+28.020%
2026-04-02	69.4400	70.4000	69.0300	70.1200	-0.100%	1,563,918	+28.294%
2026-04-01	70.2300	70.4600	69.7300	70.1900	+1.270%	3,887,014	+28.166%
2026-03-31	68.3300	69.3300	67.8600	69.3100	+2.849%	2,203,040	+29.794%
2026-03-30	67.9100	68.1750	67.0500	67.3900	-0.473%	2,238,958	+33.492%
2026-03-27	68.2200	68.3950	67.5600	67.7100	-1.254%	1,964,969	+32.861%
2026-03-26	69.5000	70.1300	68.5100	68.5700	-1.973%	3,461,900	+31.194%
2026-03-25	70.1900	70.4500	69.6750	69.9500	+0.807%	2,033,871	+28.606%
2026-03-24	68.5200	69.5800	68.1700	69.3900	+0.188%	1,676,873	+29.644%
2026-03-23	68.9700	69.5500	68.6700	69.2600	+1.644%	3,182,679	+29.887%
2026-03-20	68.8400	69.1150	67.6900	68.1400	-0.873%	2,351,005	+32.022%
2026-03-19	69.2900	69.2900	68.2800	68.7400	-1.505%	2,080,335	+30.870%
2026-03-18	70.0000	70.6700	69.7250	69.7900	-0.683%	2,471,639	+28.901%
2026-03-17	70.3200	70.6250	70.1400	70.2700	+0.357%	1,022,684	+28.020%
2026-03-16	69.4000	70.1600	69.3800	70.0200	+1.847%	1,469,123	+28.478%
2026-03-13	70.0700	70.2950	68.6600	68.7500	-1.645%	2,299,679	+30.851%
2026-03-12	70.5900	70.6750	69.7900	69.9000	-1.977%	2,250,008	+28.698%
2026-03-11	71.0000	71.9200	70.9300	71.3100	-0.321%	1,587,997	+26.153%
2026-03-10	70.9000	72.4000	70.9000	71.5400	+0.945%	1,643,486	+25.748%
2026-03-09	70.6900	71.3000	69.8400	70.8700	-1.679%	2,934,069	+26.937%
2026-03-06	72.0900	72.4100	71.2800	72.0800	-1.166%	2,073,384	+24.806%
2026-03-05	73.7900	74.0400	72.5300	72.9300	-1.949%	2,431,278	+23.351%
2026-03-04	73.4600	74.4800	73.3600	74.3800	+1.252%	1,351,945	+20.946%
2026-03-03	73.9000	74.0300	72.1900	73.4600	-2.779%	3,006,513	+22.461%
2026-03-02	74.4700	75.7200	74.0000	75.5600	-0.251%	1,705,020	+19.058%
2026-02-27	76.5300	76.8500	75.3600	75.7500	-1.329%	2,981,620	+18.759%
2026-02-26	76.0500	76.8900	75.1600	76.7700	+1.120%	2,359,465	+17.181%
2026-02-25	75.9600	75.9600	74.9100	75.9200	+0.716%	2,105,077	+18.493%
2026-02-24	76.8100	76.9500	74.9000	75.3800	-0.672%	2,490,275	+19.342%
2026-02-23	77.4000	77.8000	75.7400	75.8900	-1.811%	2,827,858	+18.540%
2026-02-20	76.2800	77.3300	76.1500	77.2900	+1.430%	1,223,396	+16.393%
2026-02-19	75.9400	76.2400	75.3900	76.2000	+0.329%	2,359,494	+18.058%
2026-02-18	76.6800	76.7900	75.8100	75.9500	-0.354%	1,104,843	+18.446%
2026-02-17	75.5600	76.5000	75.5400	76.2200	+0.687%	1,083,313	+18.027%
2026-02-13	75.6000	76.0100	75.0100	75.7000	-0.185%	1,441,531	+18.838%
2026-02-12	77.2500	77.6900	75.6200	75.8400	-1.749%	1,550,178	+18.618%
2026-02-11	78.0800	78.2750	76.9800	77.1900	-0.759%	1,378,335	+16.544%
2026-02-10	77.7700	78.2100	77.4600	77.7800	+0.193%	1,415,691	+15.660%
2026-02-09	76.5000	77.7200	76.4600	77.6300	+1.690%	1,587,541	+15.883%
2026-02-06	75.6000	76.5000	75.5600	76.3400	+1.381%	1,702,130	+17.841%
2026-02-05	74.5600	75.5000	73.7200	75.3000	+0.803%	2,111,725	+19.469%
2026-02-04	75.5600	75.9200	74.6100	74.7000	-0.876%	2,168,021	+20.428%
2026-02-03	75.4300	75.8050	75.0300	75.3600	+0.213%	2,174,453	+19.374%
2026-02-02	74.4500	75.4600	74.2300	75.2000	+0.642%	1,624,565	+19.628%
2026-01-30	76.2800	76.4200	74.2400	74.7200	-2.225%	1,808,080	+20.396%
2026-01-29	75.5800	76.5600	75.4600	76.4200	+1.541%	1,611,805	+17.718%
2026-01-28	76.1900	76.5200	74.7100	75.2600	-1.285%	1,952,839	+19.532%
2026-01-27	75.3400	76.5000	75.3400	76.2400	+1.531%	1,312,955	+17.996%
2026-01-26	75.0000	75.4700	74.7400	75.0900	+0.294%	1,275,114	+19.803%
2026-01-23	74.3100	74.9750	73.9300	74.8700	+0.632%	1,228,041	+20.155%
2026-01-22	74.1100	74.6100	73.8900	74.4000	+0.813%	1,161,745	+20.914%
2026-01-21	73.3900	74.2700	73.2600	73.8000	+0.710%	2,650,387	+21.897%
2026-01-20	73.4300	73.8600	72.9300	73.2800	-0.259%	1,399,148	+22.762%
2026-01-16	73.5500	73.7600	73.2750	73.4700	-0.109%	4,786,575	+22.445%
2026-01-15	72.8000	73.5500	72.8000	73.5500	+0.753%	2,132,626	+22.311%
2026-01-14	72.6700	73.2000	72.2900	73.0000	+0.454%	1,834,626	+23.233%
2026-01-13	72.2400	72.9050	72.2400	72.6700	+0.428%	1,269,249	+23.792%
2026-01-12	72.1000	72.5500	71.7700	72.3600	+0.097%	1,058,588	+24.323%
2026-01-09	72.7500	72.9800	72.2150	72.2900	-0.837%	1,002,385	+24.443%
2026-01-08	71.8000	73.0300	71.6300	72.9000	+1.208%	1,545,998	+23.402%
2026-01-07	72.0900	72.6850	71.7400	72.0300	-0.263%	1,652,939	+24.892%
2026-01-06	73.6800	73.9900	72.1950	72.2200	-3.346%	4,590,712	+24.564%
2026-01-05	74.5000	74.9700	73.8600	74.7200	+0.255%	7,946,207	+20.396%
2026-01-02	73.9500	74.5300	73.4700	74.5300	+1.140%	1,761,018	+20.703%
2025-12-31	73.9700	74.1300	73.6700	73.6900	-0.379%	3,062,194	+22.079%
2025-12-30	73.9400	74.2600	73.7900	73.9700	+0.068%	2,245,368	+21.617%
2025-12-29	74.0200	74.5250	73.9000	73.9200	-0.337%	1,332,225	+21.699%
2025-12-26	74.1000	74.2300	73.8250	74.1700	+0.121%	1,147,612	+21.289%
2025-12-24	73.8900	74.4100	73.8500	74.0800	+0.488%	1,090,685	+21.436%
2025-12-23	72.9900	73.8900	72.9900	73.7200	+0.972%	1,647,336	+22.029%
2025-12-22	72.6900	73.3600	72.3900	73.0100	+0.648%	2,670,247	+23.216%
2025-12-19	72.0500	72.9000	72.0500	72.5400	+0.694%	1,676,596	+24.014%
2025-12-18	71.8200	72.3500	71.7100	72.0400	+0.783%	2,171,141	+24.875%
2025-12-17	72.9400	72.9700	71.3600	71.4800	-1.854%	3,761,407	+25.853%
2025-12-16	72.8300	73.2500	72.7750	72.8300	-0.247%	2,164,679	+23.521%
2025-12-15	72.8900	73.2600	72.7400	73.0100	+0.330%	1,123,630	+23.216%
2025-12-12	73.0400	73.3800	72.6200	72.7700	-0.206%	1,461,654	+23.622%
2025-12-11	72.8900	73.0400	72.2800	72.9200	+0.372%	1,527,153	+23.368%
2025-12-10	72.3000	73.0400	72.2200	72.6500	+0.721%	1,360,446	+23.827%
2025-12-09	71.8700	72.4050	71.8500	72.1300	+0.600%	1,451,417	+24.719%
2025-12-08	71.7400	72.4200	71.2600	71.7000	0.000%	2,793,937	+25.467%
2025-12-05	70.8300	71.7350	70.6500	71.7000	+1.717%	1,584,269	+25.467%
2025-12-04	70.2200	70.9100	70.1550	70.4900	+0.256%	2,066,675	+27.621%
2025-12-03	70.6600	71.0900	69.6900	70.3100	-0.340%	2,394,962	+27.948%
2025-12-02	70.0000	71.0000	68.7658	70.5500	+2.888%	3,257,826	+27.512%
2025-12-01	69.2900	69.2900	68.3700	68.5700	-1.039%	1,520,846	+31.194%
2025-11-28	69.0700	69.4250	68.9700	69.2900	+0.464%	684,593	+29.831%
2025-11-26	68.0100	68.9700	67.9900	68.9700	+1.651%	1,329,936	+30.434%
2025-11-25	67.1600	67.8800	66.9600	67.8500	+1.892%	1,690,985	+32.587%
2025-11-24	66.6300	66.9150	66.3600	66.5900	-0.135%	2,052,133	+35.095%
2025-11-21	66.7300	66.7300	65.9920	66.6800	+0.467%	1,856,333	+34.913%
2025-11-20	67.2600	67.2900	66.0050	66.3700	-0.718%	2,193,478	+35.543%
2025-11-19	67.5300	67.6100	66.4900	66.8500	-1.401%	1,738,923	+34.570%
2025-11-18	67.0200	68.0850	66.8700	67.8000	+0.683%	2,040,987	+32.684%
2025-11-17	67.5200	67.9050	66.9900	67.3400	-0.163%	1,481,857	+33.591%
2025-11-14	66.9500	67.5850	66.5500	67.4500	+0.268%	2,266,949	+33.373%
2025-11-13	67.7500	68.1000	66.8500	67.2700	-0.826%	1,735,738	+33.730%
2025-11-12	66.9800	67.9600	66.9000	67.8300	+1.603%	1,186,303	+32.626%
2025-11-11	67.3100	67.3250	66.7400	66.7600	-0.699%	813,393	+34.751%
2025-11-10	66.7800	67.2400	66.6650	67.2300	+0.795%	1,148,145	+33.809%
2025-11-07	65.8400	66.7000	65.5500	66.7000	+1.275%	1,437,034	+34.873%
2025-11-06	65.5200	65.8800	65.2400	65.8600	+0.550%	1,265,742	+36.593%
2025-11-05	65.5400	66.0300	65.2800	65.5000	-0.380%	1,870,389	+37.344%
2025-11-04	65.3500	65.7700	64.8040	65.7500	+0.091%	1,067,652	+36.821%
2025-11-03	65.3800	65.7250	65.0900	65.6900	+0.137%	1,518,966	+36.946%
2025-10-31	65.2100	65.6600	65.0900	65.6000	-0.091%	1,083,504	+37.134%
2025-10-30	64.9000	65.7400	64.9000	65.6600	+0.567%	1,401,221	+37.009%
2025-10-29	65.9000	66.0100	64.8450	65.2900	-0.971%	1,747,851	+37.785%
2025-10-28	65.3000	66.1000	65.1600	65.9300	+1.073%	1,352,746	+36.448%
2025-10-27	64.9600	65.2900	64.7350	65.2300	+0.695%	951,117	+37.912%
2025-10-24	64.4900	64.8900	64.4900	64.7800	+0.481%	926,842	+38.870%
2025-10-23	64.1200	64.5929	64.1200	64.4700	+0.452%	984,714	+39.538%
2025-10-22	64.3500	64.5800	64.0700	64.1800	-0.249%	2,163,030	+40.168%
2025-10-21	63.9900	64.4700	63.9900	64.3400	+0.437%	1,016,297	+39.820%
2025-10-20	63.8900	64.1700	63.7375	64.0600	+0.486%	866,883	+40.431%
2025-10-17	64.1400	64.1400	63.6800	63.7500	-0.359%	1,407,536	+41.114%
2025-10-16	64.5400	64.7700	63.8650	63.9800	-0.822%	1,710,833	+40.606%
2025-10-15	64.3500	64.6400	64.1900	64.5100	+0.577%	1,429,416	+39.451%
2025-10-14	63.2000	64.2100	62.9800	64.1400	+0.391%	1,514,122	+40.256%
2025-10-13	63.7800	64.0950	63.7000	63.8900	+0.725%	914,090	+40.805%
2025-10-10	63.8500	64.1650	63.3900	63.4300	-0.189%	1,955,271	+41.826%
2025-10-09	63.3500	63.6806	63.3400	63.5500	+0.379%	1,796,513	+41.558%
2025-10-08	64.3800	64.3800	63.2100	63.3100	-1.356%	1,699,410	+42.094%
2025-10-07	64.5200	64.5900	64.1000	64.1800	-1.820%	1,515,018	+40.168%
2025-10-06	65.2500	65.4350	64.6050	65.3700	+0.184%	3,072,577	+37.617%
2025-10-03	64.9900	65.5200	64.8700	65.2500	+0.292%	2,080,371	+37.870%
2025-10-02	64.6000	65.0800	64.2750	65.0600	+0.728%	1,758,250	+38.272%
2025-10-01	64.7300	64.8700	64.5300	64.5900	-0.093%	1,352,986	+39.279%
2025-09-30	64.8100	64.8400	63.9150	64.6500	-0.185%	1,784,682	+39.149%
2025-09-29	64.1100	64.8950	64.0400	64.7700	+0.590%	1,348,076	+38.891%
2025-09-26	64.5500	64.8400	64.3300	64.3900	+0.031%	1,193,536	+39.711%
2025-09-25	63.9700	64.4000	63.8050	64.3700	+0.453%	2,172,089	+39.755%
2025-09-24	64.2200	64.5100	63.9904	64.0800	-0.451%	2,154,594	+40.387%
2025-09-23	64.5200	64.7000	64.3600	64.3700	-0.109%	1,358,687	+39.755%
2025-09-22	64.8800	64.9600	64.4100	64.4400	-0.755%	2,562,489	+39.603%
2025-09-19	65.0100	65.1300	64.3900	64.9300	+0.449%	1,520,681	+38.549%
2025-09-18	64.3000	64.8000	64.2500	64.6400	0.000%	1,216,058	+39.171%
2025-09-17	64.8900	65.1900	64.4700	64.6400	-0.247%	1,645,781	+39.171%
2025-09-16	63.9900	64.8600	63.9400	64.8000	+1.250%	2,181,263	+38.827%
2025-09-15	63.3900	64.0200	63.1950	64.0000	+0.978%	1,214,250	+40.563%
2025-09-12	64.1900	64.1900	63.3000	63.3800	-1.400%	1,335,620	+41.938%
2025-09-11	63.8900	64.3800	63.7800	64.2800	+0.626%	1,572,061	+39.950%
2025-09-10	63.9000	64.1100	63.6700	63.8800	+0.141%	1,595,850	+40.827%
2025-09-09	64.0000	64.2015	63.7600	63.7900	-0.250%	2,004,973	+41.025%
2025-09-08	63.4800	64.0000	63.1850	63.9500	+0.804%	1,896,888	+40.672%
2025-09-05	63.9600	64.0400	63.2300	63.4400	-0.173%	2,039,026	+41.803%
2025-09-04	62.9300	63.5950	62.7900	63.5500	+1.114%	2,446,359	+41.558%
2025-09-03	61.9700	62.8800	61.9700	62.8500	+1.191%	2,066,712	+43.134%
2025-09-02	61.9400	62.1950	61.6900	62.1100	-0.560%	1,822,577	+44.840%
2025-08-29	62.0100	62.6850	61.9900	62.4600	+0.112%	2,087,976	+44.028%
2025-08-28	62.2900	62.4500	61.9100	62.3900	+1.069%	1,988,423	+44.190%
2025-08-27	61.1800	62.3400	61.0600	61.7300	+0.521%	3,339,691	+45.731%
2025-08-26	58.8500	61.4700	58.7700	61.4100	+7.135%	4,831,694	+46.491%
2025-08-25	57.5500	57.6600	57.2300	57.3200	-0.538%	2,425,469	+56.943%
2025-08-22	56.6100	57.7000	56.5500	57.6300	+1.802%	2,135,103	+56.099%
2025-08-21	56.6600	56.7992	56.5400	56.6100	-0.176%	1,308,899	+58.912%
2025-08-20	56.8700	56.9200	56.6300	56.7100	+0.088%	1,582,444	+58.632%
2025-08-19	56.8000	56.9800	56.6250	56.6600	-0.352%	1,090,931	+58.772%
2025-08-18	56.7100	56.9100	56.6350	56.8600	+0.123%	1,427,994	+58.213%
2025-08-15	56.6900	56.9800	56.6900	56.7900	+0.265%	1,150,955	+58.408%
2025-08-14	56.5800	56.6400	56.3500	56.6400	-0.035%	1,015,859	+58.828%
2025-08-13	56.7600	56.7600	56.5150	56.6600	+0.443%	1,711,913	+58.772%
2025-08-12	56.2100	56.6200	56.1400	56.4100	+0.624%	1,162,725	+59.475%
2025-08-11	56.0000	56.1800	55.9200	56.0600	+0.107%	967,057	+60.471%
2025-08-08	55.8400	56.1900	55.8400	56.0000	+0.430%	907,645	+60.643%
2025-08-07	55.5800	55.9000	55.5100	55.7600	+0.324%	1,293,282	+61.334%
2025-08-06	55.9500	56.0300	55.5700	55.5800	-0.090%	1,514,303	+61.857%
2025-08-05	55.9900	56.1650	55.5400	55.6300	-0.643%	1,762,235	+61.711%
2025-08-04	55.7700	56.0000	55.6600	55.9900	+0.992%	709,711	+60.672%
2025-08-01	55.3800	55.6900	55.2100	55.4400	-0.306%	1,626,320	+62.266%
2025-07-31	55.8100	56.0100	55.5600	55.6100	-0.696%	2,191,886	+61.769%
2025-07-30	55.8800	56.4550	55.8400	56.0000	+0.089%	1,613,491	+60.643%
2025-07-29	56.2300	56.4000	55.8800	55.9500	-0.533%	1,213,984	+60.786%
2025-07-28	56.3700	56.6900	56.2350	56.2500	-0.653%	1,600,723	+59.929%
2025-07-25	56.5600	56.6800	56.3300	56.6200	-0.159%	872,150	+58.884%
2025-07-24	56.8300	56.9750	56.6500	56.7100	-0.211%	1,464,893	+58.632%
2025-07-23	56.5000	56.8400	56.5000	56.8300	+0.798%	1,398,185	+58.297%
2025-07-22	55.7300	56.4450	55.7300	56.3800	+1.476%	2,296,488	+59.560%
2025-07-21	55.3000	55.6603	55.3000	55.5600	+0.670%	1,546,609	+61.915%
2025-07-18	55.3000	55.3000	54.9850	55.1900	+0.254%	939,681	+63.001%
2025-07-17	54.6300	55.1050	54.5700	55.0500	-0.036%	1,739,560	+63.415%
2025-07-16	54.5000	55.0700	54.4000	55.0700	+1.046%	3,643,480	+63.356%
2025-07-15	54.6000	54.7200	54.3250	54.5000	-0.147%	1,360,433	+65.064%
2025-07-14	54.5200	54.5950	54.3150	54.5800	+0.055%	1,992,269	+64.822%
2025-07-11	54.8500	54.8700	54.4050	54.5500	-1.016%	3,296,832	+64.913%
2025-07-10	54.6800	55.3400	54.6100	55.1100	+0.584%	3,502,063	+63.237%
2025-07-09	55.0400	55.1050	54.7350	54.7900	-0.109%	1,714,649	+64.191%
2025-07-08	54.6400	54.9300	54.4950	54.8500	+0.018%	2,589,776	+64.011%
2025-07-07	54.9900	55.2950	54.6500	54.8400	-0.921%	2,698,707	+64.041%
2025-07-03	55.1200	55.3700	55.0900	55.3500	+0.399%	1,273,912	+62.529%
2025-07-02	54.6100	55.1300	54.2900	55.1300	-0.970%	2,625,046	+63.178%
2025-07-01	55.2700	55.8150	55.2200	55.6700	+0.724%	6,969,923	+61.595%
2025-06-30	54.8500	55.4000	54.8100	55.2700	+0.784%	1,545,721	+62.765%
2025-06-27	55.1000	55.4000	54.5900	54.8400	-0.472%	4,053,754	+64.041%
2025-06-26	54.4200	55.1200	54.4200	55.1000	+1.548%	1,821,073	+63.267%
2025-06-25	54.2300	54.3100	54.0400	54.2600	-0.166%	2,712,364	+65.794%
2025-06-24	54.4700	54.8700	54.3400	54.3500	+0.369%	1,815,853	+65.520%
2025-06-23	53.9600	54.1900	53.7350	54.1500	-0.037%	1,582,190	+66.131%
2025-06-20	54.6200	54.8000	54.1100	54.1700	-0.239%	1,818,583	+66.070%
2025-06-18	54.4400	54.6350	54.2700	54.3000	-0.184%	1,642,625	+65.672%
2025-06-17	54.7400	54.8750	54.2650	54.4000	-0.857%	2,325,421	+65.368%
2025-06-16	54.6100	55.2400	54.5500	54.8700	+1.031%	4,790,266	+63.951%
2025-06-13	53.9900	54.6000	53.9000	54.3100	0.000%	2,201,319	+65.642%
2025-06-12	54.0400	54.3100	53.9500	54.3100	+0.854%	1,006,880	+65.642%
2025-06-11	54.2500	54.2950	53.7150	53.8500	-0.481%	3,809,602	+67.057%
2025-06-10	54.0000	54.2800	53.9700	54.1100	+0.074%	4,314,380	+66.254%
2025-06-09	53.8000	54.2500	53.8000	54.0700	+0.315%	1,493,104	+66.377%
2025-06-06	53.5200	53.9750	53.5200	53.9000	+0.503%	1,312,463	+66.902%
2025-06-05	53.4200	53.8100	53.4200	53.6300	+0.374%	1,268,791	+67.742%
2025-06-04	53.3700	53.6400	53.1800	53.4300	+0.206%	1,321,220	+68.370%
2025-06-03	53.4100	53.6500	53.2700	53.3200	-0.336%	1,299,797	+68.717%
2025-06-02	53.3900	53.7100	53.2100	53.5000	-0.037%	1,822,772	+68.150%
2025-05-30	53.2800	53.9250	53.2300	53.5200	+0.488%	2,438,457	+68.087%
2025-05-29	52.5600	53.2800	52.4400	53.2600	+2.050%	2,621,367	+68.907%
2025-05-28	52.8100	52.9333	51.9900	52.1900	-1.024%	1,731,019	+72.370%
2025-05-27	51.0000	53.0300	51.0000	52.7300	+1.035%	2,197,054	+70.605%
2025-05-23	51.6000	52.3450	51.5150	52.1900	+1.104%	1,542,996	+72.370%
2025-05-22	51.3700	51.7400	51.3400	51.6200	+0.155%	1,662,180	+74.274%
2025-05-21	51.5700	51.8200	51.3900	51.5400	-0.213%	1,921,339	+74.544%
2025-05-20	51.8100	52.0000	51.6200	51.6500	-0.174%	964,075	+74.172%
2025-05-19	51.2200	51.8600	51.2200	51.7400	+0.505%	836,488	+73.869%
2025-05-16	51.3800	51.5950	51.1200	51.4800	+0.156%	3,481,980	+74.747%
2025-05-15	51.2200	51.4050	51.1100	51.4000	+0.705%	1,341,586	+75.019%
2025-05-14	50.5500	51.1500	50.5500	51.0400	+0.730%	1,482,799	+76.254%
2025-05-13	50.6700	50.7400	50.2300	50.6700	+0.237%	1,589,247	+77.541%
2025-05-12	50.7200	50.8200	50.3200	50.5500	+0.597%	1,148,416	+77.962%
2025-05-09	50.3100	50.4200	50.1200	50.2500	+0.319%	878,376	+79.025%
2025-05-08	50.2100	50.2500	50.0050	50.0900	0.000%	943,569	+79.597%
2025-05-07	50.1200	50.4250	49.9300	50.0900	+0.180%	1,465,955	+79.597%
2025-05-06	50.2100	50.2400	49.8500	50.0000	-0.537%	1,536,680	+79.920%
2025-05-05	50.3400	50.4600	50.1850	50.2700	-0.159%	960,000	+78.954%
2025-05-02	50.2700	50.5000	50.1150	50.3500	+1.044%	1,191,980	+78.669%
2025-05-01	49.9500	50.1000	49.5600	49.8300	-0.300%	1,692,029	+80.534%
2025-04-30	49.3700	50.0900	49.0600	49.9800	+0.949%	1,971,075	+79.992%
2025-04-29	49.0900	49.6100	49.0900	49.5100	+0.589%	1,371,959	+81.701%
2025-04-28	48.8600	49.2300	48.8500	49.2200	+0.861%	1,212,639	+82.771%
2025-04-25	48.5600	48.8400	48.2200	48.8000	+0.494%	1,933,979	+84.344%
2025-04-24	48.4800	48.5800	48.1400	48.5600	+0.186%	1,868,597	+85.255%
2025-04-23	48.6900	48.9700	48.2500	48.4700	+0.539%	3,388,396	+85.599%
2025-04-22	47.8400	48.2700	47.6950	48.2100	+1.580%	3,666,953	+86.600%
2025-04-21	47.3700	47.6900	47.0550	47.4600	-0.021%	2,383,990	+89.549%
2025-04-17	47.1100	47.5950	47.1050	47.4700	+0.764%	1,308,895	+89.509%
2025-04-16	46.9800	47.3650	46.6600	47.1100	+0.469%	1,686,843	+90.957%
2025-04-15	47.2100	47.3000	46.8000	46.8900	+0.043%	1,354,659	+91.853%
2025-04-14	46.6500	46.9600	46.3107	46.8700	+1.759%	2,269,666	+91.935%
2025-04-11	45.7100	46.5550	45.6700	46.0600	+1.275%	2,434,454	+95.310%
2025-04-10	46.4000	46.5900	45.0100	45.4800	-2.173%	2,658,252	+97.801%
2025-04-09	44.3100	46.8950	44.0900	46.4900	+4.238%	3,383,788	+93.504%
2025-04-08	45.6400	46.1900	44.2700	44.6000	+0.090%	2,457,797	+101.704%
2025-04-07	45.0000	46.5800	44.5050	44.5600	-4.644%	5,061,947	+101.885%
2025-04-04	47.3000	47.5400	46.1800	46.7300	-3.391%	3,802,563	+92.510%
2025-04-03	47.4300	48.6300	47.4300	48.3700	+1.789%	3,809,669	+85.983%
2025-04-02	46.5600	47.5300	46.4359	47.5200	+1.387%	1,782,217	+89.310%
2025-04-01	46.6000	47.0300	46.2250	46.8700	-1.181%	1,999,684	+91.935%
2025-03-31	47.2100	47.5600	46.5900	47.4300	-0.629%	7,678,511	+89.669%
2025-03-28	48.3000	48.4300	47.6650	47.7300	-1.262%	3,683,865	+88.477%
2025-03-27	48.6000	48.6200	48.0100	48.3400	-0.821%	1,218,651	+86.098%
2025-03-26	48.9000	49.1400	48.6100	48.7400	-0.021%	1,116,900	+84.571%
2025-03-25	48.6300	48.8800	48.5200	48.7500	+0.848%	1,193,890	+84.533%
2025-03-24	48.1000	48.4200	48.1000	48.3400	+0.708%	2,835,232	+86.098%
2025-03-21	47.7300	48.0300	47.5500	48.0000	-0.208%	1,992,226	+87.417%
2025-03-20	47.9400	48.1684	47.7600	48.1000	-0.270%	2,611,890	+87.027%
2025-03-19	48.3200	48.4700	47.9600	48.2300	-0.248%	2,702,613	+86.523%
2025-03-18	48.7800	48.8300	48.2300	48.3500	-0.841%	1,498,613	+86.060%
2025-03-17	48.1500	48.8100	48.1500	48.7600	+1.689%	1,147,940	+84.495%
2025-03-14	47.4300	48.0300	47.4300	47.9500	+1.567%	1,049,997	+87.612%
2025-03-13	47.6300	47.6800	47.0400	47.2100	-0.778%	874,590	+90.553%
2025-03-12	47.6100	47.8300	47.2800	47.5800	+0.105%	1,335,037	+89.071%
2025-03-11	47.7900	48.1300	47.0300	47.5300	-0.586%	1,673,287	+89.270%
2025-03-10	47.8500	48.1800	47.4700	47.8100	-1.096%	1,344,109	+88.161%
2025-03-07	47.9450	48.4250	47.6800	48.3400	+0.395%	1,304,568	+86.098%
2025-03-06	48.3650	48.6700	47.9500	48.1500	-0.885%	1,223,124	+86.833%
2025-03-05	48.7300	49.1900	48.4000	48.5800	+0.206%	1,937,138	+85.179%
2025-03-04	48.8900	48.8900	47.8700	48.4800	-1.763%	2,677,646	+85.561%
2025-03-03	49.9100	50.3861	48.9000	49.3500	-0.564%	1,360,412	+82.290%
2025-02-28	49.9200	49.9200	49.1600	49.6300	-0.121%	2,633,096	+81.261%

document.getElementById("QXSqB8").onerror = function(){this.style.display='none';}; .dark-mode .hcbDpc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hcbDpc{ color: #333333; background-color: white; border: 2px solid #333333; }BNSBank of Nova Scotiastock NYSE

BNS
Bank of Nova Scotia
stock NYSE