Pollard Banknote Limited (TSX:PBL)
Canada
· Delayed Price · Currency is CAD 21.30
-1.00 (-4.48%)
Jun 27, 2025, 4:00 PM EDT
Pollard Banknote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.30 | 22.32 | 21.30 | 21.30 | 21.30 | -4.48% | 12,480 |
| Jun 26, 2025 | 22.50 | 22.50 | 22.25 | 22.30 | 22.30 | -0.89% | 6,300 |
| Jun 25, 2025 | 22.50 | 22.67 | 22.27 | 22.50 | 22.50 | 1.12% | 86,407 |
| Jun 24, 2025 | 22.58 | 22.64 | 22.25 | 22.25 | 22.25 | -0.13% | 3,317 |
| Jun 23, 2025 | 22.59 | 22.66 | 22.28 | 22.28 | 22.28 | - | 1,600 |
| Jun 20, 2025 | 22.29 | 22.63 | 22.28 | 22.28 | 22.28 | 0.13% | 1,142 |
| Jun 19, 2025 | 22.54 | 22.56 | 22.25 | 22.25 | 22.25 | - | 2,001 |
| Jun 18, 2025 | 22.11 | 22.62 | 22.00 | 22.25 | 22.25 | 0.77% | 11,900 |
| Jun 17, 2025 | 22.90 | 22.90 | 22.08 | 22.08 | 22.08 | -0.76% | 5,136 |
| Jun 16, 2025 | 22.20 | 22.65 | 22.20 | 22.25 | 22.25 | -0.36% | 5,300 |
| Jun 13, 2025 | 22.31 | 22.60 | 22.16 | 22.33 | 22.33 | 0.13% | 14,900 |
| Jun 12, 2025 | 22.16 | 22.63 | 22.11 | 22.30 | 22.30 | 0.50% | 24,214 |
| Jun 11, 2025 | 22.11 | 22.95 | 22.10 | 22.19 | 22.19 | 0.41% | 26,136 |
| Jun 10, 2025 | 22.37 | 22.74 | 22.10 | 22.10 | 22.10 | 0.64% | 22,600 |
| Jun 9, 2025 | 21.39 | 22.11 | 21.39 | 21.96 | 21.96 | 2.00% | 11,209 |
| Jun 6, 2025 | 20.96 | 21.70 | 20.81 | 21.53 | 21.53 | 2.43% | 10,039 |
| Jun 5, 2025 | 20.56 | 21.14 | 20.56 | 21.02 | 21.02 | 1.20% | 7,300 |
| Jun 4, 2025 | 20.51 | 20.77 | 20.50 | 20.77 | 20.77 | 0.44% | 3,502 |
| 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 |