Bank of Nova Scotia (BNS)

Historical Prices For Bank of Nova Scotia (BNS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	46.56	47.53	46.44	47.52	1,782,111	47.52
4/01/2025	46.60	47.03	46.23	46.87	1,999,684	46.87
3/31/2025	47.21	47.56	46.59	47.43	7,678,371	47.43
3/28/2025	48.30	48.43	47.66	47.73	3,683,865	47.73
3/27/2025	48.60	48.62	48.01	48.34	1,218,621	48.34
3/26/2025	48.90	49.14	48.61	48.74	1,123,988	48.74
3/25/2025	48.63	48.88	48.52	48.75	1,212,793	48.75
3/24/2025	48.10	48.42	48.10	48.34	2,841,415	48.34
3/21/2025	47.73	48.03	47.55	48.00	2,008,362	48.00
3/20/2025	47.94	48.17	47.76	48.10	2,618,303	48.10
3/19/2025	48.32	48.47	47.96	48.23	2,712,905	48.23
3/18/2025	48.78	48.83	48.23	48.35	1,512,820	48.35
3/17/2025	48.15	48.81	48.15	48.76	1,169,652	48.76
3/14/2025	47.43	48.03	47.43	47.95	1,072,811	47.95
3/13/2025	47.63	47.68	47.04	47.21	886,360	47.21
3/12/2025	47.61	47.83	47.28	47.58	1,341,431	47.58
3/11/2025	47.79	48.13	47.03	47.53	1,685,429	47.53
3/10/2025	47.85	48.18	47.47	47.81	1,352,193	47.81
3/07/2025	47.95	48.42	47.68	48.34	1,311,653	48.34
3/06/2025	48.37	48.67	47.95	48.15	1,230,891	48.15
3/05/2025	48.73	49.19	48.40	48.58	1,958,231	48.58
3/04/2025	48.89	48.89	47.87	48.48	3,241,165	48.48
3/03/2025	49.91	50.39	48.90	49.35	1,370,244	49.35
2/28/2025	49.92	49.92	49.16	49.63	2,642,014	49.63
2/27/2025	50.37	50.39	49.65	49.69	1,288,000	49.69
2/26/2025	49.78	50.75	49.70	50.37	1,216,313	50.37
2/25/2025	50.50	50.89	49.26	49.86	2,195,838	49.86
2/24/2025	50.54	51.02	50.36	50.63	1,613,765	50.63
2/21/2025	51.19	51.31	50.33	50.50	1,511,828	50.50
2/20/2025	50.95	51.15	50.72	51.13	964,703	51.13
2/19/2025	50.70	50.88	50.34	50.87	1,058,808	50.87
2/18/2025	51.00	51.05	50.64	51.03	1,155,873	51.03
2/14/2025	51.45	51.60	51.19	51.23	943,636	51.23
2/13/2025	51.10	51.35	50.95	51.17	1,014,600	51.17
2/12/2025	50.61	51.14	50.36	51.04	1,350,490	51.04
2/11/2025	50.45	50.98	50.45	50.97	1,060,052	50.97
2/10/2025	50.86	50.98	50.35	50.61	944,910	50.61
2/07/2025	51.01	51.01	50.47	50.90	1,056,214	50.90
2/06/2025	50.71	50.94	50.54	50.93	1,596,158	50.93
2/05/2025	50.34	50.61	50.21	50.48	2,063,769	50.48
2/04/2025	50.47	50.69	50.09	50.18	2,264,608	50.18
2/03/2025	49.19	49.60	47.29	49.47	4,797,696	49.47
1/31/2025	51.63	51.89	50.80	51.17	1,677,761	51.17
1/30/2025	52.31	52.39	51.58	51.86	1,979,233	51.86
1/29/2025	51.90	52.15	51.80	51.93	800,444	51.93
1/28/2025	52.13	52.38	51.91	52.17	1,066,949	52.17
1/27/2025	51.50	52.15	51.50	52.13	1,307,396	52.13
1/24/2025	51.71	51.93	51.69	51.92	973,880	51.92
1/23/2025	51.42	51.89	51.41	51.73	853,145	51.73
1/22/2025	51.77	51.80	51.32	51.45	3,002,279	51.45
1/21/2025	51.40	51.83	51.16	51.82	1,661,946	51.82
1/17/2025	51.51	51.77	50.79	50.88	2,219,214	50.88
1/16/2025	51.62	51.73	51.31	51.70	1,091,147	51.70
1/15/2025	52.05	52.28	51.45	51.79	1,416,503	51.79
1/14/2025	50.52	51.30	50.52	51.27	967,118	51.27
1/13/2025	51.18	51.20	50.32	50.59	1,671,422	50.59
1/10/2025	51.80	51.80	51.22	51.31	1,783,890	51.31
1/08/2025	51.75	51.90	51.36	51.69	1,335,474	51.69
1/07/2025	53.06	53.06	51.99	52.01	1,360,054	52.01
1/06/2025	54.15	54.25	53.61	53.70	7,678,357	53.70
1/03/2025	53.52	54.15	53.32	53.39	7,451,754	53.39