Bank of Nova Scotia (BNS.TO) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +1.9% vs the 50-day and +15.8% vs the 200-day average, 2.1% below the 52-week high and +48.8% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Bank of Nova Scotia trades 1.9% above its 50-day and 15.8% above its 200-day moving average. (as of 2026-11-02)

Bank of Nova Scotia is a diversified bank operating through four segments: Canadian Banking, International Banking, Global Wealth Management, and Global Banking and Markets. It provides everyday banking, credit cards, mortgages and loans to individuals, alongside lending, deposit and trade finance services for businesses, plus brokerage and wealth advice.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BNS.TO overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	131.54	132.10	130.84	131.17	-0.33%	3,734,352
2026-11-02	131.62	132.67	131.30	131.61	+0.43%	4,094,900
2026-10-30	133.00	133.35	130.20	131.05	-1.79%	3,567,900
2026-10-29	132.85	134.46	132.81	133.44	+0.88%	3,678,500
2026-10-28	131.71	132.64	131.28	132.27	+0.34%	3,591,500
2026-10-27	130.94	132.14	130.44	131.82	+0.83%	2,895,200
2026-10-26	130.84	132.03	130.56	130.73	+0.56%	3,908,100
2026-10-23	129.89	130.57	129.02	130.00	-0.55%	2,463,200
2026-10-22	131.00	131.71	129.69	130.72	-0.89%	3,219,000
2026-10-21	130.28	132.28	130.24	131.90	+1.63%	3,121,600
2026-10-20	128.56	130.45	128.21	129.78	+0.91%	2,719,000
2026-10-19	128.98	129.26	128.26	128.61	-0.70%	3,598,300
2026-10-16	129.43	130.40	128.67	129.52	+0.23%	4,516,700
2026-10-15	128.13	129.63	127.64	129.22	+0.84%	2,129,900
2026-10-14	127.44	128.65	127.35	128.14	-0.16%	2,508,100
2026-10-13	126.88	128.50	126.33	128.34	+1.83%	3,537,700
2026-10-09	124.87	126.32	124.75	126.03	+1.29%	3,435,000
2026-10-08	123.55	125.56	123.36	124.43	+0.11%	9,575,600
2026-10-07	127.16	127.28	124.27	124.29	-3.08%	3,555,500
2026-10-06	128.05	128.96	127.86	128.24	-0.39%	3,539,000
2026-10-05	130.00	130.25	128.73	128.74	-0.92%	4,624,600
2026-10-02	129.45	130.43	128.99	129.93	+0.71%	5,902,898
2026-10-01	128.81	129.13	126.73	129.02	-0.30%	10,301,180
2026-09-30	130.98	131.13	129.30	129.41	-1.43%	2,249,631
2026-09-29	131.77	131.77	130.33	131.29	-0.21%	4,077,738
2026-09-28	132.17	132.75	131.19	131.57	-0.58%	4,064,177
2026-09-25	131.00	132.50	130.90	132.34	+1.46%	2,147,000
2026-09-24	129.91	130.80	129.25	130.43	+0.27%	2,519,600
2026-09-23	131.50	132.66	129.95	130.08	-1.63%	3,539,300
2026-09-22	134.15	134.50	132.20	132.24	-1.22%	3,140,800
2026-09-21	132.00	134.15	132.00	133.87	+1.70%	4,658,900
2026-09-18	131.25	131.84	130.83	131.63	-0.02%	8,989,300
2026-09-17	131.00	131.98	130.13	131.66	+1.28%	4,167,800
2026-09-16	130.20	131.25	128.45	129.99	+0.08%	4,974,200
2026-09-15	129.72	130.14	128.55	129.88	-0.05%	3,001,100
2026-09-14	129.47	130.37	128.70	129.95	+0.25%	3,274,400
2026-09-11	129.35	130.10	128.33	129.63	+0.95%	2,981,000
2026-09-10	126.83	128.45	126.75	128.41	+0.88%	3,489,800
2026-09-09	127.26	128.06	126.21	127.29	-0.55%	3,979,600
2026-09-08	128.93	129.84	127.91	128.00	-1.27%	4,940,500
2026-09-04	130.78	131.70	129.43	129.65	-0.86%	2,068,400
2026-09-03	129.35	131.29	129.28	130.77	+1.26%	3,224,400
2026-09-02	127.17	129.23	127.10	129.14	+1.88%	3,531,900
2026-09-01	126.93	128.00	126.22	126.76	-0.09%	3,249,900
2026-08-31	128.11	129.08	126.78	126.87	-1.16%	3,043,200
2026-08-28	128.88	130.31	127.67	128.36	-0.37%	3,887,900
2026-08-27	129.03	129.84	127.83	128.84	-0.75%	4,917,000
2026-08-26	128.73	131.72	128.72	129.81	+0.84%	4,615,800
2026-08-25	122.31	129.25	122.31	128.73	+7.02%	7,733,155
2026-08-24	119.88	120.73	118.84	120.29	-0.23%	2,727,828
2026-08-21	120.22	121.37	119.87	120.57	+1.01%	3,646,800
2026-08-20	120.25	120.45	118.65	119.36	-1.53%	2,039,600
2026-08-19	125.96	125.96	121.12	121.21	-3.31%	3,091,100
2026-08-18	126.20	126.63	124.44	125.36	-1.06%	1,830,100
2026-08-17	126.72	127.63	126.57	126.70	-0.22%	2,139,700
2026-08-14	126.00	127.00	125.87	126.98	+0.55%	1,285,400
2026-08-13	126.10	126.66	125.42	126.28	+0.26%	1,979,400
2026-08-12	124.38	126.05	124.00	125.95	+1.73%	2,223,000
2026-08-11	123.95	124.70	123.50	123.81	+0.21%	3,124,300
2026-08-10	123.79	124.56	123.43	123.55	-0.36%	3,893,300
2026-08-07	123.96	124.09	122.75	124.00	+0.17%	4,066,100
2026-08-06	124.14	125.20	123.44	123.79	-0.23%	3,791,200
2026-08-05	122.97	124.52	122.63	124.07	+1.13%	3,534,300
2026-08-04	123.70	124.24	122.43	122.68	-0.24%	6,123,900
2026-07-31	123.11	123.95	122.97	122.97	-0.11%	2,730,500
2026-07-30	122.29	123.17	121.87	123.10	+1.62%	2,515,000
2026-07-29	124.24	124.25	120.68	121.14	-2.85%	2,547,700
2026-07-28	123.00	124.85	121.62	124.70	+1.65%	3,072,600
2026-07-27	123.43	123.85	121.92	122.67	-0.05%	4,303,900
2026-07-24	122.33	123.00	122.17	122.73	+0.70%	5,150,000
2026-07-23	122.05	122.26	120.80	121.88	-1.20%	5,821,700
2026-07-22	123.18	124.34	122.75	123.36	-0.02%	2,910,800
2026-07-21	122.63	123.42	122.20	123.38	+0.79%	5,211,267
2026-07-20	125.30	126.00	122.04	122.41	-2.29%	4,197,053
2026-07-17	124.80	126.55	124.14	125.28	-0.50%	2,738,500
2026-07-16	126.77	126.81	124.99	125.91	-0.75%	2,336,900
2026-07-15	125.50	126.87	125.25	126.86	+1.29%	3,727,700
2026-07-14	124.51	126.10	124.25	125.25	+0.63%	2,983,400
2026-07-13	123.83	124.75	123.56	124.47	+0.27%	2,843,100
2026-07-10	122.16	124.30	121.95	124.14	+1.84%	4,293,900
2026-07-09	121.13	121.95	120.81	121.90	+1.31%	8,882,100
2026-07-08	121.50	122.36	119.42	120.32	-1.63%	4,922,900
2026-07-07	121.80	122.42	120.93	122.31	-0.96%	5,658,000
2026-07-06	122.48	123.65	122.39	123.49	+0.90%	5,407,400
2026-07-03	121.68	122.62	121.67	122.39	+1.04%	1,602,300
2026-07-02	123.64	124.19	120.53	121.13	-1.74%	20,299,340
2026-06-30	123.00	123.64	122.47	123.27	+0.26%	4,728,229
2026-06-29	122.43	123.25	122.16	122.95	+0.42%	5,646,579
2026-06-26	122.41	122.81	121.50	122.44	-0.11%	3,514,827
2026-06-25	121.77	123.12	121.77	122.57	+0.90%	3,139,967
2026-06-24	122.76	123.25	120.62	121.48	-0.96%	6,273,031
2026-06-23	122.20	123.30	121.60	122.66	-0.29%	5,008,819
2026-06-22	123.70	124.64	122.98	123.02	-0.37%	5,933,650
2026-06-19	122.97	124.79	122.92	123.48	+0.37%	6,418,606
2026-06-18	122.43	124.14	122.11	123.03	+0.98%	4,071,575
2026-06-17	119.83	122.17	119.77	121.84	+1.83%	3,683,464
2026-06-16	118.50	119.83	118.49	119.65	+1.07%	2,085,446
2026-06-15	118.00	118.94	117.55	118.38	+0.81%	2,819,044
2026-06-12	115.90	117.63	115.89	117.43	+1.87%	2,863,408
2026-06-11	114.25	115.62	113.91	115.27	+1.24%	2,915,697
2026-06-10	113.58	114.42	113.56	113.86	-0.01%	2,427,313
2026-06-09	113.52	114.37	112.75	113.87	+0.76%	2,316,408
2026-06-08	112.70	113.60	112.50	113.01	+0.58%	2,569,340
2026-06-05	112.64	113.31	112.17	112.36	-0.66%	1,848,650
2026-06-04	112.00	113.27	111.80	113.11	+1.54%	2,281,115
2026-06-03	111.30	112.22	111.21	111.40	-0.25%	1,670,344
2026-06-02	108.93	111.77	108.89	111.68	+2.52%	2,979,529
2026-06-01	110.13	110.75	108.62	108.93	-1.53%	3,940,471
2026-05-29	110.12	110.80	108.61	110.62	+0.50%	5,817,928
2026-05-28	111.10	111.20	108.89	110.07	-1.34%	5,163,663
2026-05-27	110.00	113.57	110.00	111.57	+0.51%	3,376,436
2026-05-26	110.74	111.39	110.17	111.00	+0.02%	2,998,625
2026-05-25	110.61	111.35	110.60	110.98	+0.64%	1,050,393
2026-05-22	110.00	110.41	109.90	110.27	+0.68%	3,465,664
2026-05-21	108.20	110.01	107.96	109.53	+0.95%	3,575,621
2026-05-20	106.34	108.68	106.34	108.50	+2.04%	3,077,657
2026-05-19	106.16	106.58	105.48	106.33	+0.16%	3,274,054
2026-05-15	105.40	106.16	105.19	106.16	-0.02%	2,231,561
2026-05-14	105.10	106.22	104.97	106.18	+1.30%	2,907,743
2026-05-13	105.64	106.30	104.56	104.82	-1.05%	2,816,067
2026-05-12	105.37	105.93	104.73	105.93	+0.47%	1,643,023
2026-05-11	105.60	106.29	105.06	105.43	-0.62%	2,580,749
2026-05-08	106.85	107.21	105.81	106.09	-0.51%	1,620,863
2026-05-07	107.24	107.73	106.19	106.63	-0.27%	1,815,850
2026-05-06	105.26	107.27	105.26	106.92	+2.45%	5,816,535
2026-05-05	104.55	104.97	104.33	104.36	+0.07%	3,190,571
2026-05-04	105.54	105.80	104.01	104.29	-1.66%	6,659,839
2026-05-01	105.78	106.58	105.20	106.05	+0.35%	4,240,049
2026-04-30	103.73	105.78	103.73	105.68	+1.99%	5,922,534
2026-04-29	104.78	105.13	103.52	103.62	-1.22%	3,648,888
2026-04-28	104.20	105.27	104.20	104.90	+0.62%	5,632,013
2026-04-27	103.11	104.44	103.05	104.25	+0.69%	6,991,890
2026-04-24	102.76	103.92	102.27	103.54	+0.80%	3,331,825
2026-04-23	102.26	103.26	101.97	102.72	-0.05%	2,843,843
2026-04-22	104.20	104.25	102.53	102.77	-0.97%	3,564,702
2026-04-21	104.80	105.32	103.69	103.78	-1.06%	2,936,354
2026-04-20	104.59	105.25	104.43	104.89	-0.03%	4,705,753
2026-04-17	103.26	105.23	103.26	104.92	+2.07%	3,137,040
2026-04-16	103.21	103.56	102.35	102.79	-0.62%	2,972,318
2026-04-15	102.62	103.50	102.58	103.43	+0.79%	2,370,606
2026-04-14	101.68	102.67	101.42	102.62	+0.93%	2,595,961
2026-04-13	100.40	101.69	99.75	101.67	+0.81%	3,339,333
2026-04-10	100.00	101.03	99.90	100.85	+1.11%	3,923,268
2026-04-09	98.69	99.74	98.23	99.74	+1.14%	6,313,665
2026-04-08	98.75	99.40	97.89	98.62	+1.49%	9,880,588
2026-04-07	96.24	97.24	96.07	97.17	-0.58%	4,667,209
2026-04-06	97.69	98.26	97.55	97.74	+0.10%	11,345,490
2026-04-02	96.40	97.97	96.04	97.64	+0.25%	6,475,769
2026-04-01	96.86	97.77	96.84	97.40	+0.96%	9,619,033
2026-03-31	94.69	96.49	94.67	96.47	+2.76%	8,800,871
2026-03-30	94.56	94.94	93.38	93.88	-0.22%	6,033,657
2026-03-27	94.54	94.80	93.85	94.09	-0.98%	5,052,894
2026-03-26	95.99	96.99	94.89	95.02	-1.67%	3,783,542
2026-03-25	96.70	96.99	96.13	96.63	+1.01%	5,528,955
2026-03-24	94.50	95.75	93.70	95.66	+0.68%	2,994,601
2026-03-23	94.50	95.22	94.30	95.01	+1.50%	4,243,474
2026-03-20	94.34	94.76	92.85	93.61	-0.94%	9,515,021
2026-03-19	95.02	95.18	93.77	94.50	-1.41%	4,599,594
2026-03-18	96.14	96.89	95.70	95.85	-0.35%	1,906,439
2026-03-17	96.40	96.74	96.09	96.19	+0.46%	1,376,728
2026-03-16	94.98	95.91	94.80	95.75	+1.45%	3,579,949
2026-03-13	95.77	96.20	94.28	94.38	-1.03%	2,767,038
2026-03-12	96.01	96.12	95.09	95.36	-1.63%	3,824,505
2026-03-11	97.05	97.65	96.45	96.94	-0.27%	3,159,440
2026-03-10	96.50	98.23	96.35	97.20	+1.01%	4,514,833
2026-03-09	95.84	96.76	94.84	96.23	-1.84%	4,489,954
2026-03-06	98.80	98.80	97.21	98.03	-1.68%	3,394,104
2026-03-05	100.92	101.21	99.36	99.71	-1.79%	4,434,720
2026-03-04	100.73	101.78	100.65	101.53	+1.08%	3,372,862
2026-03-03	101.40	101.51	99.20	100.45	-2.82%	5,521,049
2026-03-02	102.00	103.60	101.30	103.37	-0.11%	2,483,646
2026-02-27	104.37	104.93	102.72	103.48	-1.50%	5,313,524
2026-02-26	104.00	105.19	103.01	105.06	+1.16%	5,026,150
2026-02-25	103.58	103.93	102.61	103.86	+0.52%	3,381,970
2026-02-24	105.30	105.60	102.65	103.32	-0.66%	5,242,342
2026-02-23	105.81	106.39	103.68	104.01	-1.65%	2,952,023
2026-02-20	104.28	105.80	104.25	105.75	+1.35%	3,405,900
2026-02-19	103.75	104.39	103.29	104.34	+0.30%	3,677,683
2026-02-18	104.45	104.92	103.82	104.03	+0.00%	2,290,775
2026-02-17	103.39	104.33	103.31	104.03	+0.84%	2,248,871
2026-02-13	102.90	103.49	102.13	103.16	-0.12%	1,992,891
2026-02-12	104.83	105.42	103.02	103.28	-1.41%	3,015,226
2026-02-11	105.73	106.31	104.36	104.76	-0.66%	3,165,203
2026-02-10	105.45	105.84	104.98	105.46	+0.16%	2,083,606
2026-02-09	104.00	105.38	103.89	105.29	+0.95%	6,725,360
2026-02-06	103.49	104.33	103.35	104.30	+1.07%	3,988,251
2026-02-05	102.00	103.27	100.71	103.20	+1.08%	8,794,656
2026-02-04	103.00	103.70	102.02	102.10	-0.65%	4,215,606
2026-02-03	102.90	103.55	102.38	102.77	-0.03%	3,797,553
2026-02-02	101.50	103.07	101.50	102.80	+0.98%	5,845,955
2026-01-30	102.92	103.35	101.04	101.80	-1.20%	3,675,460
2026-01-29	102.10	103.33	102.05	103.04	+0.94%	5,898,244
2026-01-28	103.20	103.66	101.52	102.08	-1.38%	5,897,239
2026-01-27	102.97	104.10	102.97	103.51	+0.50%	4,942,366
2026-01-26	102.63	103.34	102.42	103.00	+0.35%	4,452,292
2026-01-23	102.55	102.74	101.70	102.64	+0.16%	3,865,401
2026-01-22	102.47	102.99	102.06	102.48	+0.41%	3,817,290
2026-01-21	101.26	102.74	101.01	102.06	+0.68%	6,221,060
2026-01-20	101.55	102.14	100.89	101.37	-0.81%	4,255,049
2026-01-19	101.75	102.20	101.62	102.20	+0.02%	820,851
2026-01-16	102.39	102.50	101.97	102.18	+0.00%	3,393,912
2026-01-15	101.48	102.18	101.45	102.18	+0.84%	2,632,874
2026-01-14	100.63	101.59	100.31	101.33	+0.45%	3,254,368
2026-01-13	100.50	101.28	100.35	100.88	+0.38%	3,310,650
2026-01-12	100.16	100.77	99.59	100.50	-0.12%	3,653,077
2026-01-09	101.00	101.45	100.46	100.62	-0.46%	2,261,987
2026-01-08	99.58	101.33	99.55	101.08	+1.23%	4,768,567
2026-01-07	99.23	100.34	99.21	99.85	+0.11%	7,346,686
2026-01-06	101.68	101.84	99.66	99.74	-3.00%	5,778,445
2026-01-05	102.40	103.10	101.86	102.82	+0.41%	10,678,020
2026-01-02	101.58	102.40	100.97	102.40	+1.16%	8,615,710
2025-12-31	101.26	101.57	100.95	101.23	-0.10%	3,688,374
2025-12-30	101.44	101.77	101.12	101.33	+0.05%	5,241,426
2025-12-29	101.43	102.02	101.14	101.28	-0.03%	4,405,229
2025-12-24	101.02	101.73	100.97	101.31	+0.27%	1,305,409
2025-12-23	100.30	101.33	100.30	101.04	+0.64%	3,885,555
2025-12-22	100.21	100.77	99.56	100.40	+0.28%	4,512,172
2025-12-19	99.61	100.46	99.51	100.12	+0.79%	8,368,418
2025-12-18	98.87	99.62	98.83	99.34	+0.84%	5,732,638
2025-12-17	100.25	100.25	98.33	98.51	-1.71%	7,247,677
2025-12-16	100.16	100.61	100.07	100.22	-0.33%	5,046,135
2025-12-15	100.19	100.85	100.00	100.55	+0.38%	2,577,299
2025-12-12	100.49	100.94	100.01	100.17	-0.23%	3,037,177
2025-12-11	100.44	100.60	99.55	100.40	+0.20%	3,320,203
2025-12-10	100.00	100.75	99.93	100.20	+0.16%	4,049,956
2025-12-09	99.36	100.15	99.36	100.04	+0.65%	3,405,287
2025-12-08	99.15	100.10	98.66	99.39	+0.13%	4,803,636
2025-12-05	98.11	99.26	98.08	99.26	+0.95%	3,457,664
2025-12-04	98.12	98.80	97.87	98.33	+0.25%	4,632,948
2025-12-03	98.69	99.26	97.27	98.08	-0.65%	7,804,383
2025-12-02	98.00	99.36	96.25	98.72	+2.80%	7,206,632
2025-12-01	96.69	96.75	95.71	96.03	-0.94%	5,617,607
2025-11-28	96.95	97.04	96.56	96.94	+0.05%	5,583,254
2025-11-27	96.75	97.12	96.56	96.89	+0.01%	1,989,140
2025-11-26	96.14	96.88	95.80	96.88	+1.25%	2,411,666
2025-11-25	94.50	95.71	94.49	95.68	+1.83%	3,428,688
2025-11-24	93.99	94.39	93.61	93.96	-0.04%	6,808,731
2025-11-21	93.76	94.00	93.18	94.00	+0.44%	3,996,797
2025-11-20	94.50	94.60	93.10	93.59	-0.47%	2,464,232
2025-11-19	94.61	94.73	93.38	94.03	-0.81%	2,972,347
2025-11-18	94.18	95.22	93.73	94.80	+0.15%	4,162,333
2025-11-17	94.70	95.27	94.16	94.66	+0.01%	4,039,453
2025-11-14	93.85	94.78	93.30	94.65	+0.24%	3,325,209
2025-11-13	94.95	95.35	93.80	94.42	-0.61%	4,185,918
2025-11-12	93.82	95.00	93.77	95.00	+1.56%	4,242,462
2025-11-11	93.99	94.28	93.50	93.54	-0.71%	2,726,693
2025-11-10	93.55	94.23	93.53	94.21	+0.72%	5,121,690
2025-11-07	92.50	93.56	92.30	93.54	+0.58%	4,519,940
2025-11-06	92.49	93.00	92.22	93.00	+0.65%	3,320,122
2025-11-05	92.73	93.20	92.23	92.40	-0.30%	4,480,103

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+7.95%). Worst month: Mar (-5.72%). Based on 2 years of daily data (2025–2026).

Jan-2.16%
Feb+0.16%
Mar-5.72%
Apr+5.66%
May+5.36%
Jun+7.95%
Jul+2.17%
Aug+7.74%
Sep+3.60%
Oct+1.85%
Nov+4.96%
Dec+5.41%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is Bank of Nova Scotia's (BNS.TO) latest close?

131.17 on 2026-11-03, from the Closelook data lake's daily price record.

What is BNS.TO's 52-week high and low?

134.50 high and 91.33 low over the trailing 52 weeks, as of 2026-11-03.

What is Bank of Nova Scotia's strongest and weakest month historically?

Historically, BNS.TO's strongest calendar month has been Jun (average +7.95%) and its weakest Mar (average -5.72%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 462 daily bars in the Closelook data lake.

What is the current Closelooknet signal on BNS.TO?

Uptrend stack intact: Trades +1.9% vs the 50-day and +15.8% vs the 200-day average, 2.1% below the 52-week high and +48.8% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is BNS.TO above its 50-day and 200-day moving averages?

Bank of Nova Scotia trades 1.9% above its 50-day and 15.8% above its 200-day moving average (1.7% above its 20-day). As of 2026-11-02.