Pollard Banknote Limited (TSX:PBL)
Canada · Delayed Price · Currency is CAD 21.00
-0.13 (-0.62%)
Sep 23, 2025, 4:00 PM EDT
Pollard Banknote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 21.35 | 21.56 | 21.13 | 21.13 | 21.13 | -2.04% | 7,327 |
| Sep 19, 2025 | 22.05 | 22.05 | 21.42 | 21.57 | 21.57 | -1.82% | 15,900 |
| Sep 18, 2025 | 21.01 | 22.00 | 21.01 | 21.97 | 21.97 | 10.90% | 50,325 |
| Sep 17, 2025 | 19.92 | 20.59 | 19.81 | 19.81 | 19.81 | 0.56% | 18,438 |
| Sep 16, 2025 | 19.91 | 20.24 | 19.70 | 19.70 | 19.70 | -0.86% | 14,719 |
| Sep 15, 2025 | 19.21 | 19.87 | 19.20 | 19.87 | 19.87 | 3.38% | 16,502 |
| Sep 12, 2025 | 19.32 | 19.50 | 19.21 | 19.22 | 19.22 | -0.21% | 7,022 |
| Sep 11, 2025 | 19.20 | 19.65 | 19.19 | 19.26 | 19.26 | -0.31% | 13,630 |
| Sep 10, 2025 | 19.10 | 19.50 | 18.98 | 19.32 | 19.32 | 1.52% | 13,326 |
| Sep 9, 2025 | 19.25 | 19.25 | 18.81 | 19.03 | 19.03 | 0.69% | 11,500 |
| Sep 8, 2025 | 18.79 | 19.15 | 18.75 | 18.90 | 18.90 | 1.34% | 28,314 |
| Sep 5, 2025 | 18.95 | 18.99 | 18.65 | 18.65 | 18.65 | -0.05% | 17,300 |
| Sep 4, 2025 | 18.72 | 18.75 | 18.66 | 18.66 | 18.66 | -0.48% | 18,417 |
| Sep 3, 2025 | 18.94 | 18.94 | 18.63 | 18.75 | 18.75 | 0.54% | 26,400 |
| Sep 2, 2025 | 18.61 | 18.85 | 18.61 | 18.65 | 18.65 | -1.17% | 22,833 |
| Aug 29, 2025 | 19.04 | 19.04 | 18.59 | 18.87 | 18.87 | -0.53% | 12,800 |
| Aug 28, 2025 | 19.11 | 19.11 | 18.89 | 18.97 | 18.97 | 0.05% | 25,015 |
| Aug 27, 2025 | 19.65 | 19.66 | 18.96 | 18.96 | 18.96 | -3.31% | 64,600 |
| Aug 26, 2025 | 20.30 | 20.30 | 19.61 | 19.61 | 19.61 | -2.78% | 17,635 |
| Aug 25, 2025 | 20.42 | 20.50 | 20.10 | 20.17 | 20.17 | -2.56% | 13,736 |
| Aug 22, 2025 | 20.50 | 20.81 | 20.50 | 20.70 | 20.70 | 1.67% | 1,900 |
| Aug 21, 2025 | 20.50 | 20.54 | 20.36 | 20.36 | 20.36 | 0.54% | 3,325 |
| Aug 20, 2025 | 20.59 | 20.64 | 20.22 | 20.25 | 20.25 | - | 7,419 |
| Aug 19, 2025 | 20.21 | 21.00 | 20.15 | 20.25 | 20.25 | 0.25% | 17,700 |
| Aug 18, 2025 | 20.52 | 20.75 | 20.15 | 20.20 | 20.20 | -1.51% | 15,100 |
| Aug 15, 2025 | 21.72 | 21.72 | 20.50 | 20.51 | 20.51 | 0.05% | 11,302 |
| Aug 14, 2025 | 21.18 | 21.18 | 20.40 | 20.50 | 20.50 | -3.53% | 109,810 |
| Aug 13, 2025 | 21.58 | 21.99 | 21.25 | 21.25 | 21.25 | -0.61% | 18,200 |
| Aug 12, 2025 | 21.20 | 21.60 | 21.00 | 21.38 | 21.38 | 0.85% | 12,900 |
| Aug 11, 2025 | 21.35 | 21.40 | 21.20 | 21.20 | 21.20 | -0.70% | 5,106 |
| Aug 8, 2025 | 21.35 | 21.85 | 21.35 | 21.35 | 21.35 | -0.74% | 12,000 |
| Aug 7, 2025 | 21.85 | 22.21 | 21.51 | 21.51 | 21.51 | -1.10% | 9,606 |
| Aug 6, 2025 | 22.25 | 22.27 | 21.75 | 21.75 | 21.75 | -2.42% | 28,000 |
| Aug 5, 2025 | 21.78 | 22.70 | 21.78 | 22.29 | 22.29 | -1.28% | 11,400 |
| Aug 1, 2025 | 22.11 | 22.58 | 21.55 | 22.58 | 22.58 | 1.48% | 11,500 |
| Jul 31, 2025 | 22.00 | 22.25 | 22.00 | 22.25 | 22.25 | 0.45% | 2,600 |
| Jul 30, 2025 | 22.50 | 22.50 | 22.00 | 22.15 | 22.15 | -1.56% | 8,900 |
| Jul 29, 2025 | 22.65 | 22.78 | 22.36 | 22.50 | 22.50 | 0.99% | 3,131 |
| Jul 28, 2025 | 22.56 | 22.70 | 22.27 | 22.28 | 22.28 | 0.59% | 4,800 |
| Jul 25, 2025 | 23.11 | 23.11 | 22.15 | 22.15 | 22.15 | -3.70% | 4,200 |
| Jul 24, 2025 | 22.98 | 23.50 | 22.98 | 23.00 | 23.00 | 0.97% | 11,600 |
| Jul 23, 2025 | 22.60 | 23.11 | 22.47 | 22.78 | 22.78 | 1.70% | 22,712 |
| Jul 22, 2025 | 21.86 | 23.00 | 21.86 | 22.40 | 22.40 | 2.28% | 14,523 |
| Jul 21, 2025 | 21.76 | 22.25 | 21.76 | 21.90 | 21.90 | 0.69% | 4,845 |
| Jul 18, 2025 | 22.10 | 22.19 | 21.75 | 21.75 | 21.75 | -1.14% | 1,800 |
| Jul 17, 2025 | 21.60 | 22.25 | 21.60 | 22.00 | 22.00 | 1.85% | 7,008 |
| Jul 16, 2025 | 21.98 | 22.09 | 21.59 | 21.60 | 21.60 | -1.82% | 5,400 |
| Jul 15, 2025 | 22.33 | 22.50 | 21.92 | 22.00 | 22.00 | -1.79% | 9,600 |
| Jul 14, 2025 | 22.50 | 22.89 | 22.07 | 22.40 | 22.40 | -0.31% | 10,512 |
| Jul 11, 2025 | 21.93 | 22.75 | 21.70 | 22.47 | 22.47 | 4.71% | 14,532 |