BNS | Bk of Nova Scoti | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Bk of Nova Scoti (BNS)

NYSE

$94.04+$0.59 (+0.63%)

Price as of Sep 11, 2026 7:56 PM EDT

$113.7B
Market Cap
53.99%
1-Year Change
Banks - Diversified
Industry

1 Month
+5.17%

Low Price$86.44

High Price$94.92
3 Months
+14.06%

Low Price$83.84

High Price$94.92
1 Year
+53.99%

Low Price$61.36

High Price$94.92

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	94.02	94.02	92.52	93.45	+0.66%	2,391,403
09/10/2026	92.02	92.86	91.72	92.84	+0.79%	1,210,076
09/09/2026	92.28	92.86	91.60	92.11	-0.79%	4,015,657
09/08/2026	93.53	94.19	92.77	92.84	-1.04%	3,004,554
09/04/2026	94.43	95.05	93.53	93.82	-1.16%	1,133,983
09/03/2026	94.00	95.34	93.66	94.92	+1.73%	1,425,388
09/02/2026	91.72	93.39	91.45	93.31	+2.32%	1,502,664
09/01/2026	91.58	92.13	90.84	91.19	-0.51%	1,977,743
08/31/2026	92.59	93.03	91.42	91.66	-0.79%	1,661,342
08/28/2026	93.30	94.08	91.83	92.39	-0.58%	1,460,857
08/27/2026	93.52	93.80	92.22	92.93	-0.71%	2,976,551
08/26/2026	92.65	94.96	92.34	93.59	+0.53%	4,128,233
08/25/2026	88.94	93.44	88.46	93.10	+7.18%	4,250,288
08/25/2026	$1.65 Earnings
08/24/2026	87.41	87.41	85.97	86.86	-0.81%	2,404,047
08/21/2026	87.50	88.24	87.04	87.57	+1.31%	1,263,951
08/20/2026	87.74	87.75	86.06	86.44	-1.43%	1,502,229
08/19/2026	90.63	90.99	87.68	87.69	-2.71%	2,198,308
08/18/2026	91.26	91.32	89.50	90.13	-1.34%	1,308,427
08/17/2026	91.58	92.04	91.29	91.35	-0.21%	971,945
08/14/2026	90.81	91.55	90.78	91.54	+0.98%	1,018,573
08/13/2026	90.50	90.89	89.96	90.65	+0.35%	1,363,291
08/12/2026	89.50	90.40	89.12	90.33	+1.65%	2,765,579
08/11/2026	88.70	89.45	88.68	88.86	+0.34%	1,707,815
08/10/2026	88.67	89.39	88.51	88.56	-0.33%	3,389,723
08/07/2026	88.74	88.97	88.09	88.85	+0.60%	1,390,050
08/06/2026	88.87	89.31	88.05	88.32	-0.26%	1,292,777
08/05/2026	87.43	88.83	87.31	88.55	+1.63%	2,963,213
08/04/2026	88.34	88.34	87.04	87.13	-1.33%	4,183,965
08/03/2026	88.06	88.57	87.56	88.30	+0.60%	2,048,324
07/31/2026	87.94	88.34	87.54	87.77	-0.08%	2,386,195
07/30/2026	86.95	87.96	86.83	87.84	+2.09%	1,673,912
07/29/2026	88.26	88.26	85.95	86.04	-2.60%	1,646,120
07/28/2026	86.69	88.52	86.22	88.34	+1.68%	1,608,609
07/27/2026	87.17	87.76	86.36	86.88	-0.14%	1,386,394
07/24/2026	86.87	87.32	86.63	87.00	+0.45%	1,310,486
07/23/2026	86.83	86.89	85.79	86.61	-1.10%	4,176,248
07/22/2026	88.24	88.28	87.12	87.57	+0.23%	2,406,318
07/21/2026	87.54	87.71	86.69	87.37	+0.36%	2,553,671
07/20/2026	89.33	89.70	86.80	87.06	-2.65%	3,050,968
07/17/2026	88.99	90.33	88.55	89.43	-0.23%	2,396,075
07/16/2026	90.15	90.47	88.94	89.64	-0.72%	2,166,927
07/15/2026	89.45	90.35	89.12	90.29	+1.46%	3,057,883
07/14/2026	88.49	89.72	88.45	88.99	+1.13%	1,810,309
07/13/2026	87.60	88.17	87.39	88.00	+0.47%	1,846,764
07/10/2026	86.25	87.80	86.06	87.59	+1.78%	1,552,860
07/09/2026	85.58	86.09	85.25	86.06	+1.35%	1,459,460
07/08/2026	85.86	86.33	84.22	84.91	-1.50%	2,600,532
07/07/2026	86.09	86.30	85.19	86.20	-0.10%	5,836,326
07/07/2026	$0.80 Dividend
07/06/2026	85.23	86.29	85.21	86.29	+1.98%	10,265,588
07/02/2026	86.98	86.98	84.23	84.61	-2.23%	3,670,556
07/01/2026	85.74	86.97	85.37	86.55	+0.59%	608,851
06/30/2026	85.74	86.26	85.33	86.04	+0.28%	2,523,950
06/29/2026	85.96	86.00	85.16	85.80	+0.51%	2,663,903
06/26/2026	85.59	85.84	84.81	85.37	-0.35%	2,242,517
06/25/2026	84.86	86.01	84.84	85.66	+1.36%	3,965,614
06/24/2026	85.78	85.81	83.98	84.51	-1.26%	5,664,692
06/23/2026	85.30	86.18	84.97	85.59	-0.59%	4,613,888
06/22/2026	86.58	87.16	86.03	86.10	-0.15%	4,169,486
06/18/2026	86.30	86.99	85.73	86.23	+0.76%	3,222,955
06/17/2026	84.88	86.28	84.75	85.57	+0.97%	2,312,450
06/16/2026	84.22	84.90	83.92	84.75	+1.09%	2,099,770
06/15/2026	84.09	84.29	83.27	83.84	+0.75%	3,253,372
06/12/2026	82.24	83.35	82.11	83.22	+1.57%	1,535,544
06/11/2026	81.17	82.10	80.55	81.93	+1.39%	4,394,823
06/10/2026	80.95	81.41	80.77	80.81	-0.17%	1,904,864
06/09/2026	80.75	81.33	80.01	80.95	+0.95%	2,164,212
06/08/2026	80.25	80.81	79.87	80.18	+0.46%	1,803,085
06/05/2026	80.41	80.69	79.73	79.82	-1.02%	1,521,843
06/04/2026	79.95	80.80	79.77	80.64	+1.41%	1,658,938
06/03/2026	79.53	80.16	79.28	79.52	-0.47%	2,249,611
06/02/2026	77.73	80.06	77.73	79.90	+2.58%	1,898,144
06/01/2026	78.84	79.32	77.77	77.89	-1.80%	3,899,159
05/29/2026	79.05	79.50	77.96	79.31	+0.33%	2,048,313
05/28/2026	79.68	79.69	78.01	79.05	-1.10%	3,549,250
05/27/2026	79.51	81.46	79.16	79.94	+0.35%	4,875,767
05/27/2026	$1.47 Earnings
05/26/2026	79.64	79.92	79.03	79.66	+0.78%	2,621,965
05/22/2026	79.00	79.28	78.73	79.05	+0.44%	1,262,654
05/21/2026	77.80	79.14	77.59	78.70	+0.61%	3,081,203
05/20/2026	76.89	78.35	76.69	78.22	+2.17%	2,377,677
05/19/2026	76.37	76.78	75.92	76.56	+0.01%	2,161,244
05/18/2026	76.49	76.79	76.05	76.55	+0.23%	999,411
05/15/2026	75.90	76.42	75.72	76.37	-0.32%	1,488,989
05/14/2026	76.20	76.68	75.82	76.62	+1.15%	3,257,160
05/13/2026	76.47	76.90	75.54	75.75	-1.10%	2,595,071
05/12/2026	76.06	76.61	75.65	76.59	+0.34%	1,067,237
05/11/2026	76.75	77.09	76.16	76.33	-0.63%	2,274,895
05/08/2026	77.70	77.70	76.61	76.82	-0.72%	1,272,043
05/07/2026	77.75	78.27	77.18	77.37	-0.46%	1,039,490
05/06/2026	76.72	77.94	76.65	77.73	+2.32%	1,678,580
05/05/2026	76.05	76.38	75.88	75.96	+0.13%	1,269,121
05/04/2026	76.60	76.97	75.72	75.86	-1.83%	1,230,577
05/01/2026	77.14	77.83	76.88	77.28	+0.26%	1,242,065
04/30/2026	75.12	77.18	75.12	77.08	+2.84%	1,777,927
04/29/2026	75.65	76.06	74.94	74.95	-1.38%	1,996,131
04/28/2026	76.04	76.26	75.53	76.00	+0.42%	3,271,063
04/27/2026	75.08	75.99	75.03	75.69	+0.90%	1,257,785
04/24/2026	74.09	75.29	74.00	75.01	+1.00%	2,095,129