MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
BNS — Bank of Nova Scotia
NYSEBank of Nova Scotia
$90.67
-0.17(-0.19%)
- O
- 90.55
- H
- 90.80
- L
- 88.95
- V
- 2.07M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$90.67
Period Return+91.05%
Period High$95.74
Period Low$47.06
Avg Daily Volume2.07M
Total Trading Days365
BNS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $90.55 | $90.80 | $88.95 | $90.67 | $-0.17 | -0.19% | 2,074,562 | $90.28 | $88.95 $90.80 |
| Sep 30, 2026 | $92.44 | $92.58 | $90.82 | $90.84 | $-1.63 | -1.76% | 1,968,213 | $91.17 | $90.82 $92.58 |
| Sep 29, 2026 | $92.40 | $92.85 | $91.83 | $92.47 | $-0.28 | -0.30% | 5,504,629 | $92.48 | $91.83 $92.85 |
| Sep 28, 2026 | $93.13 | $93.71 | $92.57 | $92.75 | $-0.73 | -0.78% | 1,031,620 | $92.97 | $92.57 $93.71 |
| Sep 25, 2026 | $93.79 | $93.79 | $92.53 | $93.48 | +$1.25 | +1.36% | 1,669,911 | $93.41 | $92.53 $93.79 |
| Sep 24, 2026 | $91.81 | $92.54 | $91.41 | $92.23 | $-0.02 | -0.02% | 815,808 | $92.05 | $91.41 $92.54 |
| Sep 23, 2026 | $93.50 | $94.21 | $92.15 | $92.25 | $-1.81 | -1.92% | 1,491,785 | $92.69 | $92.15 $94.21 |
| Sep 22, 2026 | $95.44 | $95.74 | $93.98 | $94.06 | $-1.29 | -1.35% | 1,706,584 | $94.42 | $93.98 $95.74 |
| Sep 21, 2026 | $94.75 | $95.58 | $94.29 | $95.35 | +$1.28 | +1.36% | 981,074 | $95.28 | $94.29 $95.58 |
| Sep 18, 2026 | $93.55 | $94.22 | $93.42 | $94.07 | $-0.03 | -0.03% | 989,864 | $93.93 | $93.42 $94.22 |
| Sep 17, 2026 | $93.75 | $94.35 | $93.05 | $94.10 | +$1.14 | +1.23% | 1,161,937 | $94.01 | $93.05 $94.35 |
| Sep 16, 2026 | $93.35 | $94.17 | $91.79 | $92.96 | $-0.32 | -0.34% | 1,605,505 | $92.96 | $91.79 $94.17 |
| Sep 15, 2026 | $92.98 | $93.50 | $92.33 | $93.28 | $-0.15 | -0.16% | 1,009,542 | $93.06 | $92.33 $93.50 |
| Sep 14, 2026 | $92.75 | $93.78 | $92.44 | $93.43 | $-0.02 | -0.02% | 1,473,006 | $93.15 | $92.44 $93.78 |
| Sep 11, 2026 | $94.02 | $94.02 | $92.52 | $93.45 | +$0.61 | +0.66% | 2,391,404 | $93.39 | $92.52 $94.02 |
| Sep 10, 2026 | $92.02 | $92.86 | $91.72 | $92.84 | +$0.73 | +0.79% | 1,210,076 | $92.62 | $91.72 $92.86 |
| Sep 9, 2026 | $92.28 | $92.86 | $91.60 | $92.11 | $-0.73 | -0.79% | 4,015,658 | $92.19 | $91.60 $92.86 |
| Sep 8, 2026 | $93.53 | $94.19 | $92.77 | $92.84 | $-0.98 | -1.04% | 3,004,554 | $92.97 | $92.77 $94.19 |
| Sep 4, 2026 | $94.43 | $95.05 | $93.53 | $93.82 | $-1.10 | -1.16% | 1,101,649 | $94.11 | $93.53 $95.05 |
| Sep 3, 2026 | $94.00 | $95.34 | $93.66 | $94.92 | +$1.61 | +1.73% | 1,425,389 | $94.84 | $93.66 $95.34 |
| Sep 2, 2026 | $91.72 | $93.39 | $91.45 | $93.31 | +$2.12 | +2.32% | 1,396,370 | $92.78 | $91.45 $93.39 |
| Sep 1, 2026 | $91.58 | $92.13 | $90.84 | $91.19 | $-0.47 | -0.51% | 1,977,744 | $91.30 | $90.84 $92.13 |
| Aug 31, 2026 | $92.59 | $93.03 | $91.42 | $91.66 | $-0.73 | -0.79% | 1,661,343 | $91.87 | $91.42 $93.03 |
| Aug 28, 2026 | $93.30 | $94.08 | $91.83 | $92.39 | $-0.54 | -0.58% | 1,460,858 | $92.43 | $91.83 $94.08 |
| Aug 27, 2026 | $93.52 | $93.80 | $92.22 | $92.93 | $-0.66 | -0.71% | 2,976,551 | $92.86 | $92.22 $93.80 |
| Aug 26, 2026 | $92.65 | $94.96 | $92.34 | $93.59 | +$0.49 | +0.53% | 4,128,233 | $93.92 | $92.34 $94.96 |
| Aug 25, 2026 | $88.94 | $93.44 | $88.46 | $93.10 | +$6.24 | +7.18% | 4,250,288 | $91.86 | $88.46 $93.44 |
| Aug 24, 2026 | $87.41 | $87.41 | $85.97 | $86.86 | $-0.71 | -0.81% | 2,404,047 | $86.81 | $85.97 $87.41 |
| Aug 21, 2026 | $87.50 | $88.24 | $87.04 | $87.57 | +$1.13 | +1.31% | 1,263,970 | $87.56 | $87.04 $88.24 |
| Aug 20, 2026 | $87.74 | $87.75 | $86.06 | $86.44 | $-1.25 | -1.43% | 1,331,121 | $86.55 | $86.06 $87.75 |