Bank of Nova Scotia (BNS)

Historical Prices For Bank of Nova Scotia (BNS)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	67.30	67.43	65.68	66.58	5,448,301	66.58
4/03/2025	67.00	68.30	66.88	68.18	8,101,234	68.18
4/02/2025	66.84	68.10	66.51	68.10	10,356,970	68.10
4/01/2025	67.06	67.33	66.56	67.09	4,501,222	67.09
3/31/2025	67.89	68.39	66.92	68.23	11,842,801	68.23
3/28/2025	69.00	69.21	68.25	68.36	8,450,543	68.36
3/27/2025	69.55	69.65	68.78	69.20	5,927,602	69.20
3/26/2025	69.71	70.01	69.47	69.61	6,915,729	69.61
3/25/2025	69.50	69.78	69.44	69.68	7,335,991	69.68
3/24/2025	69.32	69.40	68.98	69.20	7,418,770	69.20
3/21/2025	68.67	68.95	68.28	68.87	11,049,511	68.87
3/20/2025	68.93	69.19	68.63	68.86	2,495,491	68.86
3/19/2025	69.22	69.37	68.81	69.07	2,791,111	69.07
3/18/2025	69.67	69.75	68.99	69.10	4,036,563	69.10
3/17/2025	69.05	69.71	69.05	69.66	3,325,670	69.66
3/14/2025	68.28	69.04	68.28	68.87	3,014,682	68.87
3/13/2025	68.24	68.68	67.93	68.18	5,093,960	68.18
3/12/2025	68.69	68.76	68.10	68.44	4,652,028	68.44
3/11/2025	68.82	69.39	68.15	68.54	5,039,674	68.54
3/10/2025	68.88	69.49	68.70	69.11	6,818,883	69.11
3/07/2025	68.83	69.58	68.49	69.49	3,586,254	69.49
3/06/2025	69.16	69.60	68.64	68.88	5,026,182	68.88
3/05/2025	70.20	70.55	69.38	69.70	4,895,248	69.70
3/04/2025	70.61	70.66	69.41	70.26	6,720,736	70.26
3/03/2025	71.88	72.56	71.10	71.64	4,546,192	71.64
2/28/2025	71.92	71.92	71.07	71.82	5,933,414	71.82
2/27/2025	72.40	72.62	71.70	71.72	5,181,540	71.72
2/26/2025	71.40	72.79	71.33	72.38	4,352,341	72.38
2/25/2025	71.60	72.40	70.22	71.40	5,378,519	71.40
2/24/2025	71.90	72.49	71.66	72.23	2,703,688	72.23
2/21/2025	72.55	72.60	71.61	71.89	4,013,383	71.89
2/20/2025	72.30	72.53	71.98	72.48	2,517,321	72.48
2/19/2025	72.00	72.42	71.59	72.40	2,193,707	72.40
2/18/2025	72.20	72.48	71.90	72.42	2,563,987	72.42
2/14/2025	72.63	0.00	72.63	72.59	0	72.59
2/13/2025	73.06	73.13	72.54	72.63	1,513,293	72.63
2/12/2025	72.50	72.94	72.12	72.93	2,531,056	72.93
2/11/2025	72.30	72.95	72.21	72.84	4,625,435	72.84
2/10/2025	72.85	73.04	72.12	72.43	2,332,577	72.43
2/07/2025	72.75	72.82	72.30	72.77	3,326,889	72.77
2/06/2025	72.52	72.89	72.51	72.89	3,955,022	72.89
2/05/2025	72.00	72.32	71.75	72.32	5,425,653	72.32
2/04/2025	72.78	72.88	71.75	71.87	4,203,477	71.87
2/03/2025	68.00	72.25	68.00	72.07	9,981,629	72.07
1/31/2025	74.94	75.20	73.75	74.36	3,915,100	74.36
1/30/2025	75.07	75.45	74.82	75.07	3,902,408	75.07
1/29/2025	75.00	75.27	74.81	74.91	2,270,975	74.91
1/28/2025	74.95	75.31	74.73	75.10	3,790,988	75.10
1/27/2025	74.08	74.94	74.08	74.91	2,961,843	74.91
1/24/2025	74.33	74.49	74.08	74.49	3,910,219	74.49
1/23/2025	73.99	74.43	73.96	74.35	2,440,749	74.35
1/22/2025	74.40	74.49	73.79	74.05	2,189,871	74.05
1/21/2025	74.04	74.46	73.75	74.34	3,026,484	74.34
1/20/2025	73.61	74.08	73.51	73.86	2,755,874	73.86
1/17/2025	74.71	74.75	73.46	73.57	4,470,534	73.57
1/16/2025	74.20	74.43	73.82	74.43	3,528,766	74.43
1/15/2025	74.61	74.79	73.82	74.18	3,322,243	74.18
1/14/2025	72.80	73.65	72.77	73.61	3,388,398	73.61
1/13/2025	73.72	73.80	72.50	72.80	4,293,681	72.80
1/10/2025	74.50	74.52	73.74	74.10	8,916,958	74.10
1/09/2025	74.24	74.81	74.24	74.62	5,378,277	74.62
1/08/2025	74.52	74.66	73.96	74.33	10,396,832	74.33
1/07/2025	76.02	76.09	74.65	74.71	7,238,525	74.71