Pollard Banknote Limited (TSX:PBL)
Canada
· Delayed Price · Currency is CAD 27.93
-0.07 (-0.25%)
Feb 21, 2025, 3:59 PM EST
Pollard Banknote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 28.79 | 28.80 | 27.09 | 28.00 | 28.00 | -1.06% | 17,677 |
| 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 |
| Jan 16, 2025 | 26.39 | 26.60 | 26.25 | 26.25 | 26.25 | -0.79% | 5,700 |
| Jan 15, 2025 | 25.57 | 26.80 | 25.57 | 26.46 | 26.46 | 4.42% | 11,400 |
| Jan 14, 2025 | 25.25 | 25.50 | 25.25 | 25.34 | 25.34 | -0.63% | 1,419 |
| Jan 13, 2025 | 25.07 | 25.50 | 24.70 | 25.50 | 25.50 | 1.63% | 2,900 |
| Jan 10, 2025 | 24.54 | 25.09 | 24.41 | 25.09 | 25.09 | 3.38% | 7,731 |
| Jan 9, 2025 | 24.59 | 24.59 | 24.20 | 24.27 | 24.27 | -1.06% | 4,214 |
| Jan 8, 2025 | 23.92 | 24.53 | 23.90 | 24.53 | 24.53 | 1.28% | 6,617 |
| Jan 7, 2025 | 24.11 | 24.36 | 23.62 | 24.22 | 24.22 | 0.08% | 8,440 |
| Jan 6, 2025 | 24.58 | 24.60 | 24.13 | 24.20 | 24.20 | -0.66% | 5,500 |
| Jan 3, 2025 | 24.35 | 24.54 | 24.34 | 24.36 | 24.36 | -0.12% | 2,321 |
| Jan 2, 2025 | 23.70 | 24.39 | 23.70 | 24.39 | 24.39 | 1.63% | 7,142 |
| Dec 31, 2024 | 23.48 | 24.08 | 23.48 | 24.00 | 24.00 | 4.35% | 6,000 |
| Dec 30, 2024 | 23.00 | 23.55 | 22.76 | 23.00 | 22.95 | -0.22% | 10,600 |
| Dec 27, 2024 | 23.35 | 23.44 | 22.32 | 23.05 | 23.00 | -1.91% | 18,725 |
| Dec 24, 2024 | 23.41 | 23.50 | 23.15 | 23.50 | 23.45 | 1.08% | 14,636 |
| Dec 23, 2024 | 23.56 | 23.88 | 22.96 | 23.25 | 23.20 | -2.72% | 13,447 |
| Dec 20, 2024 | 23.99 | 24.18 | 23.50 | 23.90 | 23.84 | 0.89% | 16,700 |
| Dec 19, 2024 | 23.98 | 24.00 | 23.40 | 23.69 | 23.63 | -1.17% | 11,400 |
| Dec 18, 2024 | 23.77 | 24.08 | 23.71 | 23.97 | 23.92 | 0.67% | 9,635 |
| Dec 17, 2024 | 24.25 | 24.30 | 23.77 | 23.81 | 23.76 | -2.74% | 7,700 |
| Dec 16, 2024 | 24.21 | 24.74 | 24.21 | 24.48 | 24.43 | -1.41% | 2,900 |
| Dec 13, 2024 | 24.90 | 24.90 | 24.50 | 24.83 | 24.78 | 0.04% | 2,536 |
| Dec 12, 2024 | 24.93 | 24.93 | 24.61 | 24.82 | 24.77 | 0.20% | 3,200 |
| Dec 11, 2024 | 24.99 | 25.30 | 24.75 | 24.77 | 24.72 | -0.08% | 5,621 |
| Dec 10, 2024 | 25.89 | 25.89 | 24.79 | 24.79 | 24.74 | -0.76% | 3,000 |
| Dec 9, 2024 | 25.20 | 25.85 | 24.87 | 24.98 | 24.93 | - | 13,730 |
| Dec 6, 2024 | 25.22 | 25.22 | 24.65 | 24.98 | 24.93 | 0.32% | 3,814 |
| Dec 5, 2024 | 25.08 | 25.08 | 24.69 | 24.90 | 24.85 | -0.52% | 3,100 |
| Dec 4, 2024 | 24.48 | 25.03 | 24.40 | 25.03 | 24.98 | 2.08% | 20,800 |
| Dec 3, 2024 | 24.60 | 25.14 | 24.52 | 24.52 | 24.47 | -0.33% | 42,400 |
| Dec 2, 2024 | 24.98 | 25.10 | 24.55 | 24.60 | 24.55 | -2.57% | 5,718 |
| Nov 29, 2024 | 25.34 | 25.34 | 25.05 | 25.25 | 25.20 | -0.67% | 6,928 |
| Nov 28, 2024 | 25.70 | 25.76 | 25.42 | 25.42 | 25.36 | -0.94% | 3,500 |
| Nov 27, 2024 | 25.22 | 25.79 | 25.22 | 25.66 | 25.60 | 1.02% | 19,228 |
| Nov 26, 2024 | 25.40 | 25.57 | 25.25 | 25.40 | 25.34 | -0.97% | 11,041 |
| Nov 25, 2024 | 25.65 | 25.66 | 25.44 | 25.65 | 25.59 | 0.98% | 13,529 |
| Nov 22, 2024 | 25.41 | 25.42 | 25.25 | 25.40 | 25.34 | 0.40% | 2,723 |
| Nov 21, 2024 | 25.07 | 25.50 | 25.07 | 25.30 | 25.25 | 0.60% | 2,823 |
| Nov 20, 2024 | 25.35 | 25.35 | 24.81 | 25.15 | 25.10 | -0.55% | 4,200 |
| Nov 19, 2024 | 25.69 | 25.69 | 24.38 | 25.29 | 25.24 | -0.12% | 18,536 |
| Nov 18, 2024 | 25.90 | 26.05 | 25.32 | 25.32 | 25.26 | -2.24% | 7,800 |
| Nov 15, 2024 | 26.36 | 26.36 | 25.90 | 25.90 | 25.84 | -0.77% | 13,515 |
| Nov 14, 2024 | 26.00 | 27.05 | 25.32 | 26.10 | 26.04 | 10.45% | 51,517 |
| Nov 13, 2024 | 23.69 | 23.70 | 23.50 | 23.63 | 23.58 | -0.30% | 4,000 |
| Nov 12, 2024 | 23.70 | 23.70 | 23.27 | 23.70 | 23.65 | -0.21% | 31,100 |
| Nov 11, 2024 | 23.67 | 23.75 | 23.43 | 23.75 | 23.70 | 0.42% | 5,618 |
| Nov 8, 2024 | 23.50 | 23.65 | 23.31 | 23.65 | 23.60 | 0.64% | 3,247 |
| Nov 7, 2024 | 23.30 | 23.71 | 23.30 | 23.50 | 23.45 | -1.05% | 5,243 |
| Nov 6, 2024 | 23.59 | 23.75 | 23.45 | 23.75 | 23.70 | 1.28% | 2,600 |
| Nov 5, 2024 | 23.75 | 23.75 | 23.05 | 23.45 | 23.40 | -1.01% | 4,907 |
| Nov 4, 2024 | 24.01 | 24.01 | 23.60 | 23.69 | 23.64 | -0.21% | 7,302 |
| Nov 1, 2024 | 24.02 | 24.09 | 23.55 | 23.74 | 23.69 | -0.08% | 9,200 |
| Oct 31, 2024 | 23.81 | 23.83 | 23.35 | 23.76 | 23.71 | -0.42% | 15,400 |
| Oct 30, 2024 | 24.07 | 24.28 | 23.80 | 23.86 | 23.81 | -2.21% | 10,000 |
| Oct 29, 2024 | 24.01 | 24.62 | 24.00 | 24.40 | 24.35 | 1.46% | 6,515 |
| Oct 28, 2024 | 24.00 | 24.11 | 24.00 | 24.05 | 24.00 | -0.66% | 6,336 |
| Oct 25, 2024 | 23.63 | 24.29 | 23.25 | 24.21 | 24.16 | 1.72% | 13,315 |
| Oct 24, 2024 | 24.50 | 24.57 | 23.80 | 23.80 | 23.75 | -2.78% | 17,600 |
| Oct 23, 2024 | 24.26 | 24.62 | 24.05 | 24.48 | 24.43 | 0.12% | 6,500 |
| Oct 22, 2024 | 24.58 | 24.80 | 24.30 | 24.45 | 24.40 | -0.73% | 5,100 |
| Oct 21, 2024 | 24.69 | 24.75 | 24.50 | 24.63 | 24.58 | -1.40% | 9,900 |
| Oct 18, 2024 | 24.71 | 25.08 | 24.50 | 24.98 | 24.93 | -0.08% | 23,923 |
| Oct 17, 2024 | 25.90 | 25.90 | 24.80 | 25.00 | 24.95 | -3.47% | 9,800 |
| Oct 16, 2024 | 25.97 | 26.20 | 25.90 | 25.90 | 25.84 | -0.38% | 8,100 |
| Oct 15, 2024 | 26.09 | 26.31 | 25.75 | 26.00 | 25.94 | -1.52% | 23,200 |
| Oct 11, 2024 | 25.93 | 26.40 | 25.93 | 26.40 | 26.34 | 1.81% | 7,024 |
| Oct 10, 2024 | 25.86 | 26.17 | 25.86 | 25.93 | 25.87 | -1.78% | 1,300 |
| Oct 9, 2024 | 26.20 | 26.43 | 25.85 | 26.40 | 26.34 | -0.15% | 5,243 |
| Oct 8, 2024 | 26.58 | 26.93 | 26.35 | 26.44 | 26.38 | -1.53% | 5,035 |
| Oct 7, 2024 | 27.49 | 27.50 | 26.27 | 26.85 | 26.79 | -2.43% | 10,200 |
| Oct 4, 2024 | 27.73 | 28.25 | 27.46 | 27.52 | 27.46 | -0.79% | 12,700 |
| Oct 3, 2024 | 27.11 | 27.74 | 27.11 | 27.74 | 27.68 | 2.36% | 1,800 |
| Oct 2, 2024 | 27.52 | 27.56 | 27.10 | 27.10 | 27.04 | -0.59% | 4,033 |
| Oct 1, 2024 | 27.83 | 27.83 | 27.01 | 27.26 | 27.20 | -0.22% | 7,200 |
| Sep 30, 2024 | 27.02 | 28.09 | 27.00 | 27.32 | 27.26 | 1.19% | 12,429 |
| Sep 27, 2024 | 27.40 | 27.40 | 26.70 | 27.00 | 26.94 | -0.37% | 14,423 |