Pollard Banknote Limited (TSX:PBL)
Canada
· Delayed Price · Currency is CAD 20.40
+0.28 (1.39%)
Mar 28, 2025, 3:59 PM EST
Pollard Banknote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.33 | 20.44 | 20.15 | 20.40 | 20.40 | 1.39% | 7,591 |
| Mar 27, 2025 | 20.17 | 20.28 | 20.01 | 20.12 | 20.12 | -1.13% | 22,046 |
| Mar 26, 2025 | 20.49 | 20.69 | 20.11 | 20.35 | 20.35 | 0.30% | 9,803 |
| Mar 25, 2025 | 20.36 | 20.60 | 20.25 | 20.29 | 20.29 | -0.64% | 11,409 |
| Mar 24, 2025 | 20.77 | 20.77 | 20.21 | 20.42 | 20.42 | 0.69% | 16,100 |
| Mar 21, 2025 | 20.52 | 20.55 | 20.27 | 20.28 | 20.28 | -2.03% | 4,500 |
| Mar 20, 2025 | 21.19 | 21.19 | 20.59 | 20.70 | 20.70 | -1.19% | 9,129 |
| Mar 19, 2025 | 20.70 | 21.15 | 20.45 | 20.95 | 20.95 | 1.50% | 22,800 |
| Mar 18, 2025 | 21.01 | 21.02 | 20.41 | 20.64 | 20.64 | 0.49% | 9,235 |
| Mar 17, 2025 | 21.11 | 21.11 | 20.27 | 20.54 | 20.54 | -2.19% | 11,800 |
| Mar 14, 2025 | 20.19 | 21.00 | 20.12 | 21.00 | 21.00 | 3.70% | 32,428 |
| Mar 13, 2025 | 21.17 | 21.89 | 19.77 | 20.25 | 20.25 | -4.12% | 48,100 |
| Mar 12, 2025 | 21.96 | 21.97 | 21.01 | 21.12 | 21.12 | -2.63% | 42,400 |
| Mar 11, 2025 | 21.11 | 22.85 | 20.12 | 21.69 | 21.69 | -12.72% | 36,500 |
| Mar 10, 2025 | 26.21 | 26.24 | 24.50 | 24.85 | 24.85 | -4.75% | 15,802 |
| Mar 7, 2025 | 25.58 | 26.10 | 25.50 | 26.09 | 26.09 | 3.33% | 1,710 |
| Mar 6, 2025 | 24.76 | 25.25 | 24.76 | 25.25 | 25.25 | 0.12% | 1,536 |
| Mar 5, 2025 | 24.93 | 25.22 | 24.40 | 25.22 | 25.22 | 1.90% | 6,500 |
| Mar 4, 2025 | 25.03 | 25.03 | 24.06 | 24.75 | 24.75 | -2.98% | 18,200 |
| Mar 3, 2025 | 25.50 | 25.93 | 25.49 | 25.51 | 25.51 | -1.96% | 7,300 |
| Feb 28, 2025 | 26.01 | 26.28 | 25.60 | 26.02 | 26.02 | -0.65% | 25,228 |
| Feb 27, 2025 | 26.61 | 26.70 | 26.19 | 26.19 | 26.19 | -1.54% | 6,500 |
| Feb 26, 2025 | 27.22 | 27.39 | 26.60 | 26.60 | 26.60 | -3.24% | 5,300 |
| Feb 25, 2025 | 28.25 | 28.25 | 27.02 | 27.49 | 27.49 | -2.52% | 8,100 |
| Feb 24, 2025 | 27.85 | 28.26 | 27.61 | 28.20 | 28.20 | 0.97% | 5,000 |
| Feb 21, 2025 | 28.79 | 28.79 | 27.51 | 27.93 | 27.93 | -0.25% | 8,112 |
| Feb 20, 2025 | 28.79 | 28.80 | 27.09 | 28.00 | 28.00 | -1.06% | 17,700 |
| Feb 19, 2025 | 26.01 | 28.79 | 25.76 | 28.30 | 28.30 | 7.65% | 52,800 |
| Feb 18, 2025 | 26.40 | 26.51 | 26.00 | 26.29 | 26.29 | -0.23% | 8,700 |
| Feb 14, 2025 | 25.90 | 26.37 | 25.49 | 26.35 | 26.35 | 1.42% | 11,100 |
| Feb 13, 2025 | 26.40 | 26.43 | 25.75 | 25.98 | 25.98 | -1.22% | 12,348 |
| Feb 12, 2025 | 26.81 | 27.03 | 26.30 | 26.30 | 26.30 | -3.98% | 9,144 |
| Feb 11, 2025 | 27.56 | 27.57 | 27.13 | 27.39 | 27.39 | 0.33% | 9,800 |
| Feb 10, 2025 | 26.91 | 27.47 | 26.91 | 27.30 | 27.30 | 0.74% | 3,700 |
| Feb 7, 2025 | 27.50 | 27.91 | 27.10 | 27.10 | 27.10 | -1.45% | 5,422 |
| Feb 6, 2025 | 28.07 | 28.07 | 27.50 | 27.50 | 27.50 | -0.04% | 41,200 |
| Feb 5, 2025 | 27.51 | 28.12 | 27.51 | 27.51 | 27.51 | -0.51% | 1,042 |
| Feb 4, 2025 | 27.22 | 28.05 | 27.22 | 27.65 | 27.65 | 3.13% | 4,200 |
| Feb 3, 2025 | 27.03 | 27.50 | 26.81 | 26.81 | 26.81 | -5.33% | 20,547 |
| Jan 31, 2025 | 29.68 | 29.68 | 27.27 | 28.32 | 28.32 | -0.63% | 11,535 |
| Jan 30, 2025 | 28.75 | 28.82 | 28.36 | 28.50 | 28.50 | -1.04% | 28,506 |
| Jan 29, 2025 | 29.85 | 29.85 | 28.71 | 28.80 | 28.80 | -2.01% | 5,825 |
| Jan 28, 2025 | 28.75 | 29.85 | 28.75 | 29.39 | 29.39 | 1.94% | 8,300 |
| Jan 27, 2025 | 29.11 | 29.30 | 28.65 | 28.83 | 28.83 | -2.83% | 8,333 |
| Jan 24, 2025 | 28.81 | 29.87 | 28.75 | 29.67 | 29.67 | 2.95% | 11,700 |
| Jan 23, 2025 | 28.61 | 29.26 | 28.27 | 28.82 | 28.82 | -1.03% | 12,029 |
| Jan 22, 2025 | 26.88 | 29.89 | 26.88 | 29.12 | 29.12 | 8.86% | 160,148 |
| Jan 21, 2025 | 26.49 | 26.75 | 26.49 | 26.75 | 26.75 | 0.94% | 3,200 |
| Jan 20, 2025 | 26.33 | 26.60 | 26.33 | 26.50 | 26.50 | 1.11% | 2,723 |
| Jan 17, 2025 | 26.48 | 27.00 | 26.15 | 26.21 | 26.21 | -0.15% | 20,444 |