Pollard Banknote Limited (TSXV: PBL)
Canada
· Delayed Price · Currency is CAD 23.66
-0.31 (-1.29%)
Dec 19, 2024, 3:50 PM EST
Pollard Banknote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 23.99 | 24.18 | 23.50 | 23.90 | - | 0.89% | 16,700 |
| Dec 19, 2024 | 23.98 | 24.00 | 23.40 | 23.69 | - | -1.17% | 11,400 |
| Dec 18, 2024 | 23.77 | 24.08 | 23.71 | 23.97 | - | 0.67% | 9,600 |
| Dec 17, 2024 | 24.25 | 24.30 | 23.77 | 23.81 | - | -2.74% | 7,700 |
| Dec 16, 2024 | 24.21 | 24.74 | 24.21 | 24.48 | - | -1.41% | 2,900 |
| Dec 13, 2024 | 24.90 | 24.90 | 24.50 | 24.83 | - | 0.04% | 2,500 |
| Dec 12, 2024 | 24.93 | 24.93 | 24.61 | 24.82 | - | 0.20% | 3,200 |
| Dec 11, 2024 | 24.99 | 25.30 | 24.75 | 24.77 | - | -0.08% | 5,600 |
| Dec 10, 2024 | 25.89 | 25.89 | 24.79 | 24.79 | - | -0.76% | 3,000 |
| Dec 9, 2024 | 25.20 | 25.85 | 24.87 | 24.98 | - | - | 13,700 |
| Dec 6, 2024 | 25.22 | 25.22 | 24.65 | 24.98 | - | 0.32% | 3,800 |
| Dec 5, 2024 | 25.08 | 25.08 | 24.69 | 24.90 | - | -0.52% | 3,100 |
| Dec 4, 2024 | 24.48 | 25.03 | 24.40 | 25.03 | - | 2.08% | 20,800 |
| Dec 3, 2024 | 24.60 | 25.14 | 24.52 | 24.52 | - | -0.33% | 42,400 |
| Dec 2, 2024 | 24.98 | 25.10 | 24.55 | 24.60 | - | -2.57% | 5,700 |
| Nov 29, 2024 | 25.34 | 25.34 | 25.05 | 25.25 | - | -0.67% | 6,900 |
| Nov 28, 2024 | 25.70 | 25.76 | 25.42 | 25.42 | - | -0.94% | 3,500 |
| Nov 27, 2024 | 25.22 | 25.79 | 25.22 | 25.66 | - | 1.02% | 19,200 |
| Nov 26, 2024 | 25.40 | 25.57 | 25.25 | 25.40 | - | -0.97% | 11,000 |
| Nov 25, 2024 | 25.65 | 25.66 | 25.44 | 25.65 | - | 0.98% | 13,500 |
| Nov 22, 2024 | 25.41 | 25.42 | 25.25 | 25.40 | - | 0.40% | 2,700 |
| Nov 21, 2024 | 25.07 | 25.50 | 25.07 | 25.30 | - | 0.60% | 2,800 |
| Nov 20, 2024 | 25.35 | 25.35 | 24.81 | 25.15 | - | -0.55% | 4,200 |
| Nov 19, 2024 | 25.69 | 25.69 | 24.38 | 25.29 | - | -0.12% | 18,500 |
| Nov 18, 2024 | 25.90 | 26.05 | 25.32 | 25.32 | - | -2.24% | 7,800 |
| Nov 15, 2024 | 26.36 | 26.36 | 25.90 | 25.90 | - | -0.77% | 13,500 |
| Nov 14, 2024 | 26.00 | 27.05 | 25.32 | 26.10 | - | 10.45% | 51,500 |
| Nov 13, 2024 | 23.69 | 23.70 | 23.50 | 23.63 | - | -0.30% | 4,000 |
| Nov 12, 2024 | 23.70 | 23.70 | 23.27 | 23.70 | - | -0.21% | 31,100 |
| Nov 11, 2024 | 23.67 | 23.75 | 23.43 | 23.75 | - | 0.42% | 5,600 |
| Nov 8, 2024 | 23.50 | 23.65 | 23.31 | 23.65 | - | 0.64% | 3,200 |
| Nov 7, 2024 | 23.30 | 23.71 | 23.30 | 23.50 | - | -1.05% | 5,200 |
| Nov 6, 2024 | 23.59 | 23.75 | 23.45 | 23.75 | - | 1.28% | 2,600 |
| Nov 5, 2024 | 23.75 | 23.75 | 23.05 | 23.45 | - | -1.01% | 4,900 |
| Nov 4, 2024 | 24.01 | 24.01 | 23.60 | 23.69 | - | -0.21% | 7,300 |
| Nov 1, 2024 | 24.02 | 24.09 | 23.55 | 23.74 | - | -0.08% | 9,200 |
| Oct 31, 2024 | 23.81 | 23.83 | 23.35 | 23.76 | - | -0.42% | 15,400 |
| Oct 30, 2024 | 24.07 | 24.28 | 23.80 | 23.86 | - | -2.21% | 10,000 |
| Oct 29, 2024 | 24.01 | 24.62 | 24.00 | 24.40 | - | 1.46% | 6,500 |
| Oct 28, 2024 | 24.00 | 24.11 | 24.00 | 24.05 | - | -0.66% | 6,300 |
| Oct 25, 2024 | 23.63 | 24.29 | 23.25 | 24.21 | - | 1.72% | 13,300 |
| Oct 24, 2024 | 24.50 | 24.57 | 23.80 | 23.80 | - | -2.78% | 17,600 |
| Oct 23, 2024 | 24.26 | 24.62 | 24.05 | 24.48 | - | 0.12% | 6,500 |
| Oct 22, 2024 | 24.58 | 24.80 | 24.30 | 24.45 | - | -0.73% | 5,100 |
| Oct 21, 2024 | 24.69 | 24.75 | 24.50 | 24.63 | - | -1.40% | 9,900 |
| Oct 18, 2024 | 24.71 | 25.08 | 24.50 | 24.98 | - | -0.08% | 23,900 |
| Oct 17, 2024 | 25.90 | 25.90 | 24.80 | 25.00 | - | -3.47% | 9,800 |
| Oct 16, 2024 | 25.97 | 26.20 | 25.90 | 25.90 | - | -0.38% | 8,100 |
| Oct 15, 2024 | 26.09 | 26.31 | 25.75 | 26.00 | - | -1.52% | 23,200 |
| Oct 11, 2024 | 25.93 | 26.40 | 25.93 | 26.40 | - | 1.81% | 7,000 |
| Oct 10, 2024 | 25.86 | 26.17 | 25.86 | 25.93 | - | -1.78% | 1,300 |
| Oct 9, 2024 | 26.20 | 26.43 | 25.85 | 26.40 | - | -0.15% | 5,200 |
| Oct 8, 2024 | 26.58 | 26.93 | 26.35 | 26.44 | - | -1.53% | 5,000 |
| Oct 7, 2024 | 27.49 | 27.50 | 26.27 | 26.85 | - | -2.43% | 10,200 |
| Oct 4, 2024 | 27.73 | 28.25 | 27.46 | 27.52 | - | -0.79% | 12,700 |
| Oct 3, 2024 | 27.11 | 27.74 | 27.11 | 27.74 | - | 2.36% | 1,800 |
| Oct 2, 2024 | 27.52 | 27.56 | 27.10 | 27.10 | - | -0.59% | 4,000 |
| Oct 1, 2024 | 27.83 | 27.83 | 27.01 | 27.26 | - | -0.22% | 7,200 |
| Sep 30, 2024 | 27.02 | 28.09 | 27.00 | 27.32 | - | 1.19% | 12,400 |
| Sep 27, 2024 | 27.40 | 27.40 | 26.70 | 27.00 | - | -0.37% | 14,400 |
| Sep 26, 2024 | 27.50 | 27.50 | 26.97 | 27.10 | - | 0.41% | 21,400 |
| Sep 25, 2024 | 26.86 | 27.85 | 26.24 | 26.99 | - | 5.51% | 42,400 |
| Sep 24, 2024 | 23.14 | 26.27 | 23.02 | 25.58 | - | 10.07% | 50,300 |
| Sep 23, 2024 | 23.76 | 24.24 | 23.24 | 23.24 | - | -4.32% | 5,300 |
| Sep 20, 2024 | 24.99 | 25.00 | 24.24 | 24.29 | - | -2.84% | 6,800 |
| Sep 19, 2024 | 24.20 | 25.00 | 23.77 | 25.00 | - | 5.26% | 23,100 |
| Sep 18, 2024 | 24.17 | 24.18 | 23.75 | 23.75 | - | -1.08% | 500 |
| Sep 17, 2024 | 23.91 | 24.18 | 23.47 | 24.01 | - | 1.91% | 28,700 |
| Sep 16, 2024 | 23.26 | 23.76 | 23.26 | 23.56 | - | 0.90% | 5,500 |
| Sep 13, 2024 | 23.20 | 23.78 | 23.00 | 23.35 | - | -0.21% | 3,000 |
| Sep 12, 2024 | 23.99 | 23.99 | 23.25 | 23.40 | - | -0.93% | 20,400 |
| Sep 11, 2024 | 23.88 | 24.12 | 23.62 | 23.62 | - | -0.04% | 6,500 |
| Sep 10, 2024 | 24.13 | 24.27 | 23.48 | 23.63 | - | -2.72% | 21,200 |
| Sep 9, 2024 | 24.18 | 24.50 | 23.79 | 24.29 | - | -0.41% | 22,500 |
| Sep 6, 2024 | 24.98 | 24.99 | 24.30 | 24.39 | - | -1.45% | 4,500 |
| Sep 5, 2024 | 25.20 | 25.20 | 24.69 | 24.75 | - | -1.98% | 17,100 |
| Sep 4, 2024 | 24.92 | 25.25 | 24.78 | 25.25 | - | 1.00% | 10,400 |
| Sep 3, 2024 | 27.74 | 27.74 | 24.90 | 25.00 | - | -1.77% | 14,400 |
| Aug 30, 2024 | 25.20 | 25.45 | 24.88 | 25.45 | - | 0.39% | 13,900 |
| Aug 29, 2024 | 25.54 | 25.82 | 24.91 | 25.35 | - | 1.32% | 10,900 |
| Aug 28, 2024 | 24.90 | 26.00 | 24.50 | 25.02 | - | 0.48% | 15,400 |
| Aug 27, 2024 | 24.10 | 26.79 | 23.62 | 24.90 | - | 13.34% | 64,600 |
| Aug 26, 2024 | 22.00 | 22.13 | 21.71 | 21.97 | - | 1.95% | 5,100 |
| Aug 23, 2024 | 21.50 | 22.05 | 21.50 | 21.55 | - | - | 4,000 |
| Aug 22, 2024 | 21.70 | 22.00 | 21.55 | 21.55 | - | -2.05% | 5,700 |
| Aug 21, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | - | - | 300 |
| Aug 20, 2024 | 22.52 | 22.52 | 21.50 | 22.00 | - | -1.12% | 11,500 |
| Aug 19, 2024 | 21.41 | 22.27 | 21.40 | 22.25 | - | 1.78% | 25,800 |
| Aug 16, 2024 | 22.98 | 22.99 | 21.36 | 21.86 | - | -3.53% | 17,300 |
| Aug 15, 2024 | 20.83 | 23.37 | 20.83 | 22.66 | - | 9.95% | 56,800 |
| Aug 14, 2024 | 19.99 | 20.70 | 19.30 | 20.61 | - | 9.63% | 61,600 |
| Aug 13, 2024 | 18.37 | 19.00 | 18.37 | 18.80 | - | 3.35% | 10,100 |
| Aug 12, 2024 | 18.50 | 18.69 | 17.95 | 18.19 | - | -0.93% | 19,800 |
| Aug 9, 2024 | 18.49 | 19.01 | 18.25 | 18.36 | - | -2.08% | 17,100 |
| Aug 8, 2024 | 20.24 | 20.24 | 18.40 | 18.75 | - | -4.39% | 54,500 |
| Aug 7, 2024 | 19.95 | 20.11 | 18.25 | 19.61 | - | 6.87% | 53,100 |
| Aug 6, 2024 | 27.50 | 27.52 | 18.22 | 18.35 | - | -35.20% | 118,100 |
| Aug 2, 2024 | 28.99 | 28.99 | 28.00 | 28.32 | - | -1.43% | 4,200 |
| Aug 1, 2024 | 28.04 | 28.91 | 28.00 | 28.73 | - | 1.84% | 5,000 |
| Jul 31, 2024 | 28.59 | 28.59 | 27.94 | 28.21 | - | -1.33% | 8,900 |