Pollard Banknote Limited (TSXV:PBL)
Canada · Delayed Price · Currency is CAD 22.17
+0.17 (0.77%)
Jul 18, 2025, 4:00 PM EDT
Pollard Banknote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 21.76 | 22.25 | 21.76 | 22.00 | - | 1.15% | 4,476 |
| Jul 18, 2025 | 22.10 | 22.19 | 21.75 | 21.75 | - | -1.14% | 1,800 |
| Jul 17, 2025 | 21.60 | 22.25 | 21.60 | 22.00 | - | 1.85% | 7,000 |
| Jul 16, 2025 | 21.98 | 22.09 | 21.59 | 21.60 | - | -1.82% | 5,400 |
| Jul 15, 2025 | 22.33 | 22.50 | 21.92 | 22.00 | - | -1.79% | 9,600 |
| Jul 14, 2025 | 22.50 | 22.89 | 22.07 | 22.40 | - | -0.31% | 10,500 |
| Jul 11, 2025 | 21.93 | 22.75 | 21.70 | 22.47 | - | 4.71% | 14,500 |
| Jul 10, 2025 | 21.63 | 21.94 | 21.31 | 21.46 | - | -0.28% | 12,900 |
| Jul 9, 2025 | 21.49 | 21.54 | 21.30 | 21.52 | - | 0.47% | 4,300 |
| Jul 8, 2025 | 21.43 | 21.61 | 21.42 | 21.42 | - | 0.47% | 1,800 |
| Jul 7, 2025 | 21.78 | 22.02 | 21.28 | 21.32 | - | -3.09% | 11,800 |
| Jul 4, 2025 | 21.52 | 22.00 | 21.26 | 22.00 | - | 2.52% | 3,000 |
| Jul 3, 2025 | 21.64 | 21.69 | 21.46 | 21.46 | - | -1.01% | 3,700 |
| Jul 2, 2025 | 22.49 | 22.49 | 21.55 | 21.68 | - | 0.14% | 6,500 |
| Jun 30, 2025 | 21.37 | 22.09 | 21.35 | 21.65 | - | 1.64% | 14,300 |
| Jun 27, 2025 | 22.30 | 22.32 | 21.30 | 21.30 | - | -4.48% | 12,500 |
| Jun 26, 2025 | 22.50 | 22.50 | 22.25 | 22.30 | - | -0.89% | 6,300 |
| Jun 25, 2025 | 22.50 | 22.67 | 22.27 | 22.50 | - | 1.12% | 86,400 |
| Jun 24, 2025 | 22.58 | 22.64 | 22.25 | 22.25 | - | -0.13% | 3,300 |
| Jun 23, 2025 | 22.59 | 22.66 | 22.28 | 22.28 | - | - | 1,600 |
| Jun 20, 2025 | 22.29 | 22.63 | 22.28 | 22.28 | - | 0.13% | 1,100 |
| Jun 19, 2025 | 22.54 | 22.56 | 22.25 | 22.25 | - | - | 2,000 |
| Jun 18, 2025 | 22.11 | 22.62 | 22.00 | 22.25 | - | 0.77% | 11,900 |
| Jun 17, 2025 | 22.90 | 22.90 | 22.08 | 22.08 | - | -0.76% | 5,100 |
| Jun 16, 2025 | 22.20 | 22.65 | 22.20 | 22.25 | - | -0.36% | 5,300 |
| Jun 13, 2025 | 22.31 | 22.60 | 22.16 | 22.33 | - | 0.13% | 14,900 |
| Jun 12, 2025 | 22.16 | 22.63 | 22.11 | 22.30 | - | 0.50% | 24,200 |
| Jun 11, 2025 | 22.11 | 22.95 | 22.10 | 22.19 | - | 0.41% | 26,100 |
| Jun 10, 2025 | 22.37 | 22.74 | 22.10 | 22.10 | - | 0.64% | 22,600 |
| Jun 9, 2025 | 21.39 | 22.11 | 21.39 | 21.96 | - | 2.00% | 11,200 |
| Jun 6, 2025 | 20.96 | 21.70 | 20.81 | 21.53 | - | 2.43% | 10,000 |
| Jun 5, 2025 | 20.56 | 21.14 | 20.56 | 21.02 | - | 1.20% | 7,300 |
| Jun 4, 2025 | 20.51 | 20.77 | 20.50 | 20.77 | - | 0.44% | 3,500 |
| Jun 3, 2025 | 20.50 | 20.69 | 20.50 | 20.68 | - | 0.78% | 1,000 |
| Jun 2, 2025 | 20.48 | 20.73 | 20.40 | 20.52 | - | -0.53% | 7,700 |
| May 30, 2025 | 20.90 | 20.90 | 20.14 | 20.63 | - | -0.63% | 271,900 |
| May 29, 2025 | 20.72 | 21.13 | 20.50 | 20.76 | - | 0.29% | 18,000 |
| May 28, 2025 | 20.50 | 21.00 | 20.36 | 20.70 | - | 0.73% | 25,400 |
| May 27, 2025 | 20.18 | 20.55 | 19.67 | 20.55 | - | 5.66% | 28,900 |
| May 26, 2025 | 19.27 | 19.93 | 19.26 | 19.45 | - | -0.97% | 17,400 |
| May 23, 2025 | 19.18 | 19.64 | 18.89 | 19.64 | - | 2.08% | 13,600 |
| May 22, 2025 | 18.61 | 19.24 | 18.25 | 19.24 | - | 3.44% | 246,600 |
| May 21, 2025 | 19.48 | 19.48 | 18.60 | 18.60 | - | -2.77% | 34,500 |
| May 20, 2025 | 19.74 | 19.74 | 19.10 | 19.13 | - | -2.40% | 29,700 |
| May 16, 2025 | 19.60 | 19.82 | 19.30 | 19.60 | - | 0.51% | 21,600 |
| May 15, 2025 | 20.04 | 20.04 | 19.50 | 19.50 | - | -0.20% | 65,500 |
| May 14, 2025 | 20.11 | 20.11 | 19.52 | 19.54 | - | -2.83% | 51,800 |
| May 13, 2025 | 19.61 | 20.11 | 19.60 | 20.11 | - | 2.45% | 103,300 |
| May 12, 2025 | 20.05 | 20.54 | 19.60 | 19.63 | - | -1.60% | 28,900 |
| May 9, 2025 | 20.04 | 20.51 | 19.85 | 19.95 | - | -0.40% | 18,600 |