Bank of Nova Scotia (BNS)

Historical Prices For Bank of Nova Scotia (BNS)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	61.94	62.20	61.69	62.11	1,822,573	62.11
8/29/2025	62.01	62.69	61.99	62.46	2,087,976	62.46
8/28/2025	62.29	62.45	61.91	62.39	1,988,408	62.39
8/27/2025	61.18	62.34	61.06	61.73	3,339,692	61.73
8/26/2025	58.85	61.47	58.77	61.41	4,826,547	61.41
8/25/2025	57.55	57.66	57.23	57.32	2,425,454	57.32
8/22/2025	56.61	57.70	56.55	57.63	2,135,103	57.63
8/21/2025	56.66	56.80	56.54	56.61	1,308,899	56.61
8/20/2025	56.87	56.92	56.63	56.71	1,582,444	56.71
8/19/2025	56.80	56.98	56.63	56.66	1,090,931	56.66
8/18/2025	56.71	56.91	56.63	56.86	1,501,090	56.86
8/15/2025	56.69	56.98	56.69	56.79	1,150,955	56.79
8/14/2025	56.58	56.64	56.35	56.64	1,015,859	56.64
8/13/2025	56.76	56.76	56.52	56.66	1,711,913	56.66
8/12/2025	56.21	56.62	56.14	56.41	1,162,725	56.41
8/11/2025	56.00	56.18	55.92	56.06	967,057	56.06
8/08/2025	55.84	56.19	55.84	56.00	907,645	56.00
8/07/2025	55.58	55.90	55.51	55.76	1,293,282	55.76
8/06/2025	55.95	56.03	55.57	55.58	1,514,303	55.58
8/05/2025	55.99	56.16	55.54	55.63	1,762,235	55.63
8/04/2025	55.77	56.00	55.66	55.99	709,709	55.99
8/01/2025	55.38	55.69	55.21	55.44	1,626,320	55.44
7/31/2025	55.81	56.01	55.56	55.61	2,190,883	55.61
7/30/2025	55.88	56.45	55.84	56.00	1,613,492	56.00
7/29/2025	56.23	56.40	55.88	55.95	1,213,984	55.95
7/28/2025	56.37	56.69	56.23	56.25	1,600,723	56.25
7/25/2025	56.56	56.68	56.33	56.62	872,150	56.62
7/24/2025	56.83	56.98	56.65	56.71	1,464,893	56.71
7/23/2025	56.50	56.84	56.50	56.83	1,398,185	56.83
7/22/2025	55.73	56.45	55.73	56.38	2,296,488	56.38
7/21/2025	55.30	55.66	55.30	55.56	1,546,609	55.56
7/18/2025	55.30	55.30	54.98	55.19	939,681	55.19
7/17/2025	54.63	55.10	54.57	55.05	1,739,558	55.05
7/16/2025	54.50	55.07	54.40	55.07	3,643,482	55.07
7/15/2025	54.60	54.72	54.33	54.50	1,360,433	54.50
7/14/2025	54.52	54.59	54.31	54.58	1,992,217	54.58
7/11/2025	54.85	54.87	54.41	54.55	3,296,832	54.55
7/10/2025	54.68	55.34	54.61	55.11	3,502,062	55.11
7/09/2025	55.04	55.10	54.73	54.79	1,714,649	54.79
7/08/2025	54.64	54.93	54.49	54.85	2,589,776	54.85
7/07/2025	54.99	55.30	54.65	54.84	2,698,707	54.84
7/03/2025	55.12	55.37	55.09	55.35	1,273,912	55.35
7/02/2025	54.61	55.13	54.29	55.13	2,625,046	55.13
7/01/2025	55.27	55.81	55.22	55.67	6,968,910	54.86
6/30/2025	54.85	55.40	54.81	55.27	1,545,721	54.47
6/27/2025	55.10	55.40	54.59	54.84	4,053,754	54.05
6/26/2025	54.42	55.12	54.42	55.10	1,820,988	54.30
6/25/2025	54.23	54.31	54.04	54.26	2,712,364	53.47
6/24/2025	54.47	54.87	54.34	54.35	1,815,853	53.56
6/23/2025	53.96	54.19	53.73	54.15	1,582,190	53.37
6/20/2025	54.62	54.80	54.11	54.17	1,818,583	53.39
6/18/2025	54.44	54.63	54.27	54.30	1,642,625	53.51
6/17/2025	54.74	54.88	54.27	54.40	2,325,420	53.61
6/16/2025	54.61	55.24	54.55	54.87	4,790,266	54.08
6/13/2025	53.99	54.60	53.90	54.31	2,201,319	53.52
6/12/2025	54.04	54.31	53.95	54.31	1,006,880	53.52
6/11/2025	54.25	54.30	53.72	53.85	3,809,492	53.07
6/10/2025	54.00	54.28	53.97	54.11	4,314,358	53.33
6/09/2025	53.80	54.25	53.80	54.07	1,493,069	53.29
6/06/2025	53.52	53.98	53.52	53.90	1,312,463	53.12
6/05/2025	53.42	53.81	53.42	53.63	1,268,791	52.85
6/04/2025	53.37	53.64	53.18	53.43	1,321,220	52.66
6/03/2025	53.41	53.65	53.27	53.32	1,299,797	52.55