Pollard Banknote Limited (TSX:PBL)
Canada
· Delayed Price · Currency is CAD 20.68
+0.16 (0.78%)
Jun 3, 2025, 3:59 PM EDT
Pollard Banknote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 20.50 | 20.69 | 20.50 | 20.68 | 20.68 | 0.78% | 1,036 |
| Jun 2, 2025 | 20.48 | 20.73 | 20.40 | 20.52 | 20.52 | -0.53% | 7,700 |
| May 30, 2025 | 20.90 | 20.90 | 20.14 | 20.63 | 20.63 | -0.63% | 271,900 |
| May 29, 2025 | 20.72 | 21.13 | 20.50 | 20.76 | 20.76 | 0.29% | 18,000 |
| May 28, 2025 | 20.50 | 21.00 | 20.36 | 20.70 | 20.70 | 0.73% | 25,445 |
| May 27, 2025 | 20.18 | 20.55 | 19.67 | 20.55 | 20.55 | 5.66% | 28,900 |
| May 26, 2025 | 19.27 | 19.93 | 19.26 | 19.45 | 19.45 | -0.97% | 17,408 |
| May 23, 2025 | 19.18 | 19.64 | 18.89 | 19.64 | 19.64 | 2.08% | 13,600 |
| May 22, 2025 | 18.61 | 19.24 | 18.25 | 19.24 | 19.24 | 3.44% | 246,611 |
| May 21, 2025 | 19.48 | 19.48 | 18.60 | 18.60 | 18.60 | -2.77% | 34,517 |
| May 20, 2025 | 19.74 | 19.74 | 19.10 | 19.13 | 19.13 | -2.40% | 29,733 |
| May 16, 2025 | 19.60 | 19.82 | 19.30 | 19.60 | 19.60 | 0.51% | 21,616 |
| May 15, 2025 | 20.04 | 20.04 | 19.50 | 19.50 | 19.50 | -0.20% | 65,536 |
| May 14, 2025 | 20.11 | 20.11 | 19.52 | 19.54 | 19.54 | -2.83% | 51,810 |
| May 13, 2025 | 19.61 | 20.11 | 19.60 | 20.11 | 20.11 | 2.45% | 103,311 |
| May 12, 2025 | 20.05 | 20.54 | 19.60 | 19.63 | 19.63 | -1.60% | 28,900 |
| May 9, 2025 | 20.04 | 20.51 | 19.85 | 19.95 | 19.95 | -0.40% | 18,600 |
| May 8, 2025 | 20.71 | 21.01 | 19.81 | 20.03 | 20.03 | -1.33% | 24,700 |
| May 7, 2025 | 20.10 | 20.30 | 19.82 | 20.30 | 20.30 | 1.10% | 6,700 |
| May 6, 2025 | 20.05 | 20.16 | 19.85 | 20.08 | 20.08 | -0.15% | 1,645 |
| May 5, 2025 | 20.61 | 20.62 | 20.10 | 20.11 | 20.11 | -4.24% | 2,803 |
| May 2, 2025 | 19.97 | 21.39 | 19.97 | 21.00 | 21.00 | 5.16% | 6,100 |
| May 1, 2025 | 20.42 | 20.55 | 19.97 | 19.97 | 19.97 | -2.49% | 3,100 |
| Apr 30, 2025 | 19.41 | 20.57 | 19.41 | 20.48 | 20.48 | 5.40% | 8,426 |
| Apr 29, 2025 | 19.62 | 19.79 | 19.43 | 19.43 | 19.43 | -0.77% | 6,518 |
| Apr 28, 2025 | 19.24 | 19.63 | 19.24 | 19.58 | 19.58 | 2.94% | 7,700 |
| Apr 25, 2025 | 18.59 | 19.16 | 18.59 | 19.02 | 19.02 | 1.93% | 6,547 |
| Apr 24, 2025 | 19.24 | 19.24 | 18.27 | 18.66 | 18.66 | 2.47% | 14,235 |
| Apr 23, 2025 | 18.12 | 18.68 | 18.05 | 18.21 | 18.21 | 0.50% | 7,100 |
| Apr 22, 2025 | 17.99 | 18.12 | 17.19 | 18.12 | 18.12 | 0.61% | 60,100 |
| Apr 21, 2025 | 18.00 | 18.13 | 17.99 | 18.01 | 18.01 | -0.17% | 14,531 |
| Apr 17, 2025 | 18.00 | 18.50 | 17.99 | 18.04 | 18.04 | -0.93% | 31,800 |
| Apr 16, 2025 | 18.50 | 18.51 | 17.93 | 18.21 | 18.21 | 0.05% | 26,200 |
| Apr 15, 2025 | 18.37 | 18.62 | 18.20 | 18.20 | 18.20 | -2.15% | 10,200 |
| Apr 14, 2025 | 18.60 | 18.72 | 18.36 | 18.60 | 18.60 | 0.59% | 10,119 |
| Apr 11, 2025 | 18.35 | 18.60 | 18.29 | 18.49 | 18.49 | -0.70% | 10,409 |
| Apr 10, 2025 | 19.24 | 19.24 | 18.18 | 18.62 | 18.62 | -2.82% | 11,402 |
| Apr 9, 2025 | 18.23 | 19.25 | 18.23 | 19.16 | 19.16 | 6.44% | 15,600 |
| Apr 8, 2025 | 18.86 | 19.00 | 18.00 | 18.00 | 18.00 | - | 50,540 |
| Apr 7, 2025 | 18.00 | 19.00 | 17.67 | 18.00 | 18.00 | -1.64% | 17,638 |
| Apr 4, 2025 | 18.48 | 18.69 | 18.00 | 18.30 | 18.30 | -3.79% | 25,300 |
| Apr 3, 2025 | 19.85 | 19.85 | 18.98 | 19.02 | 19.02 | -3.70% | 23,231 |
| Apr 2, 2025 | 19.77 | 20.05 | 19.75 | 19.75 | 19.75 | -1.59% | 14,300 |
| Apr 1, 2025 | 20.00 | 20.10 | 19.76 | 20.07 | 20.07 | 1.36% | 27,700 |
| Mar 31, 2025 | 20.37 | 20.37 | 19.72 | 19.80 | 19.80 | -2.94% | 7,300 |
| Mar 28, 2025 | 20.33 | 20.44 | 20.15 | 20.40 | 20.35 | 1.39% | 7,600 |
| Mar 27, 2025 | 20.17 | 20.28 | 20.01 | 20.12 | 20.07 | -1.13% | 22,046 |
| Mar 26, 2025 | 20.49 | 20.69 | 20.11 | 20.35 | 20.30 | 0.30% | 9,803 |
| Mar 25, 2025 | 20.36 | 20.60 | 20.25 | 20.29 | 20.24 | -0.64% | 11,409 |
| Mar 24, 2025 | 20.77 | 20.77 | 20.21 | 20.42 | 20.37 | 0.69% | 16,100 |