Pollard Banknote Limited (TSX:PBL)
Canada
· Delayed Price · Currency is CAD 20.51
+0.01 (0.05%)
Aug 15, 2025, 4:00 PM EDT
Pollard Banknote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.72 | 21.72 | 20.50 | 20.51 | 20.51 | 0.05% | 11,302 |
| Aug 14, 2025 | 21.18 | 21.18 | 20.40 | 20.50 | 20.50 | -3.53% | 109,810 |
| Aug 13, 2025 | 21.58 | 21.99 | 21.25 | 21.25 | 21.25 | -0.61% | 18,200 |
| Aug 12, 2025 | 21.20 | 21.60 | 21.00 | 21.38 | 21.38 | 0.85% | 12,900 |
| Aug 11, 2025 | 21.35 | 21.40 | 21.20 | 21.20 | 21.20 | -0.70% | 5,106 |
| Aug 8, 2025 | 21.35 | 21.85 | 21.35 | 21.35 | 21.35 | -0.74% | 12,000 |
| Aug 7, 2025 | 21.85 | 22.21 | 21.51 | 21.51 | 21.51 | -1.10% | 9,606 |
| Aug 6, 2025 | 22.25 | 22.27 | 21.75 | 21.75 | 21.75 | -2.42% | 28,000 |
| Aug 5, 2025 | 21.78 | 22.70 | 21.78 | 22.29 | 22.29 | -1.28% | 11,400 |
| Aug 1, 2025 | 22.11 | 22.58 | 21.55 | 22.58 | 22.58 | 1.48% | 11,500 |
| Jul 31, 2025 | 22.00 | 22.25 | 22.00 | 22.25 | 22.25 | 0.45% | 2,600 |
| Jul 30, 2025 | 22.50 | 22.50 | 22.00 | 22.15 | 22.15 | -1.56% | 8,900 |
| Jul 29, 2025 | 22.65 | 22.78 | 22.36 | 22.50 | 22.50 | 0.99% | 3,131 |
| Jul 28, 2025 | 22.56 | 22.70 | 22.27 | 22.28 | 22.28 | 0.59% | 4,800 |
| Jul 25, 2025 | 23.11 | 23.11 | 22.15 | 22.15 | 22.15 | -3.70% | 4,200 |
| Jul 24, 2025 | 22.98 | 23.50 | 22.98 | 23.00 | 23.00 | 0.97% | 11,600 |
| Jul 23, 2025 | 22.60 | 23.11 | 22.47 | 22.78 | 22.78 | 1.70% | 22,712 |
| Jul 22, 2025 | 21.86 | 23.00 | 21.86 | 22.40 | 22.40 | 2.28% | 14,523 |
| Jul 21, 2025 | 21.76 | 22.25 | 21.76 | 21.90 | 21.90 | 0.69% | 4,845 |
| Jul 18, 2025 | 22.10 | 22.19 | 21.75 | 21.75 | 21.75 | -1.14% | 1,800 |
| Jul 17, 2025 | 21.60 | 22.25 | 21.60 | 22.00 | 22.00 | 1.85% | 7,008 |
| Jul 16, 2025 | 21.98 | 22.09 | 21.59 | 21.60 | 21.60 | -1.82% | 5,400 |
| Jul 15, 2025 | 22.33 | 22.50 | 21.92 | 22.00 | 22.00 | -1.79% | 9,600 |
| Jul 14, 2025 | 22.50 | 22.89 | 22.07 | 22.40 | 22.40 | -0.31% | 10,512 |
| Jul 11, 2025 | 21.93 | 22.75 | 21.70 | 22.47 | 22.47 | 4.71% | 14,532 |
| Jul 10, 2025 | 21.63 | 21.94 | 21.31 | 21.46 | 21.46 | -0.28% | 12,932 |
| Jul 9, 2025 | 21.49 | 21.54 | 21.30 | 21.52 | 21.52 | 0.47% | 4,300 |
| Jul 8, 2025 | 21.43 | 21.61 | 21.42 | 21.42 | 21.42 | 0.47% | 1,804 |
| Jul 7, 2025 | 21.78 | 22.02 | 21.28 | 21.32 | 21.32 | -3.09% | 11,836 |
| Jul 4, 2025 | 21.52 | 22.00 | 21.26 | 22.00 | 22.00 | 2.52% | 3,000 |
| Jul 3, 2025 | 21.64 | 21.69 | 21.46 | 21.46 | 21.46 | -1.01% | 3,701 |
| Jul 2, 2025 | 22.49 | 22.49 | 21.55 | 21.68 | 21.68 | 0.14% | 6,537 |
| Jun 30, 2025 | 21.37 | 22.09 | 21.35 | 21.65 | 21.65 | 1.64% | 14,300 |
| Jun 27, 2025 | 22.30 | 22.32 | 21.30 | 21.30 | 21.25 | -4.48% | 12,500 |
| Jun 26, 2025 | 22.50 | 22.50 | 22.25 | 22.30 | 22.25 | -0.89% | 6,300 |
| Jun 25, 2025 | 22.50 | 22.67 | 22.27 | 22.50 | 22.45 | 1.12% | 86,407 |
| Jun 24, 2025 | 22.58 | 22.64 | 22.25 | 22.25 | 22.20 | -0.13% | 3,317 |
| Jun 23, 2025 | 22.59 | 22.66 | 22.28 | 22.28 | 22.23 | - | 1,600 |
| Jun 20, 2025 | 22.29 | 22.63 | 22.28 | 22.28 | 22.23 | 0.13% | 1,142 |
| Jun 19, 2025 | 22.54 | 22.56 | 22.25 | 22.25 | 22.20 | - | 2,001 |
| Jun 18, 2025 | 22.11 | 22.62 | 22.00 | 22.25 | 22.20 | 0.77% | 11,900 |
| Jun 17, 2025 | 22.90 | 22.90 | 22.08 | 22.08 | 22.03 | -0.76% | 5,136 |
| Jun 16, 2025 | 22.20 | 22.65 | 22.20 | 22.25 | 22.20 | -0.36% | 5,300 |
| Jun 13, 2025 | 22.31 | 22.60 | 22.16 | 22.33 | 22.28 | 0.13% | 14,900 |
| Jun 12, 2025 | 22.16 | 22.63 | 22.11 | 22.30 | 22.25 | 0.50% | 24,214 |
| Jun 11, 2025 | 22.11 | 22.95 | 22.10 | 22.19 | 22.14 | 0.41% | 26,136 |
| Jun 10, 2025 | 22.37 | 22.74 | 22.10 | 22.10 | 22.05 | 0.64% | 22,600 |
| Jun 9, 2025 | 21.39 | 22.11 | 21.39 | 21.96 | 21.91 | 2.00% | 11,209 |
| Jun 6, 2025 | 20.96 | 21.70 | 20.81 | 21.53 | 21.48 | 2.43% | 10,039 |
| Jun 5, 2025 | 20.56 | 21.14 | 20.56 | 21.02 | 20.97 | 1.20% | 7,300 |