Pollard Banknote Limited (TSXV:PBL)
Canada
· Delayed Price · Currency is CAD 19.39
+0.09 (0.47%)
Dec 5, 2025, 3:55 PM EST
Pollard Banknote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.28 | 19.53 | 19.26 | 19.39 | - | 0.47% | 2,127 |
| Dec 4, 2025 | 19.60 | 19.60 | 19.10 | 19.30 | - | -2.72% | 51,800 |
| Dec 3, 2025 | 19.66 | 19.84 | 19.59 | 19.84 | - | 1.22% | 174,300 |
| Dec 2, 2025 | 19.94 | 20.00 | 19.60 | 19.60 | - | -2.00% | 7,400 |
| Dec 1, 2025 | 19.73 | 20.00 | 19.60 | 20.00 | - | 1.27% | 67,100 |
| Nov 28, 2025 | 19.50 | 19.75 | 19.50 | 19.75 | - | 1.13% | 11,200 |
| Nov 27, 2025 | 19.70 | 19.75 | 19.34 | 19.53 | - | -0.61% | 3,200 |
| Nov 26, 2025 | 19.01 | 19.97 | 19.01 | 19.65 | - | 1.39% | 12,300 |
| Nov 25, 2025 | 19.20 | 19.65 | 19.20 | 19.38 | - | 0.68% | 3,500 |
| Nov 24, 2025 | 19.28 | 19.38 | 19.19 | 19.25 | - | -0.41% | 3,300 |
| Nov 21, 2025 | 19.16 | 19.37 | 18.98 | 19.33 | - | 2.22% | 8,700 |
| Nov 20, 2025 | 19.86 | 19.86 | 18.91 | 18.91 | - | -2.32% | 6,900 |
| Nov 19, 2025 | 19.23 | 19.41 | 19.10 | 19.36 | - | 0.73% | 1,900 |
| Nov 18, 2025 | 19.10 | 19.27 | 19.10 | 19.22 | - | -0.47% | 2,800 |
| Nov 17, 2025 | 19.78 | 19.99 | 19.10 | 19.31 | - | 0.89% | 19,300 |
| Nov 14, 2025 | 18.44 | 19.14 | 18.25 | 19.14 | - | 3.29% | 81,700 |
| Nov 13, 2025 | 19.44 | 19.44 | 18.05 | 18.53 | - | -7.35% | 181,900 |
| Nov 12, 2025 | 20.19 | 20.19 | 20.00 | 20.00 | - | 0.30% | 13,600 |
| Nov 11, 2025 | 20.00 | 20.15 | 19.86 | 19.94 | - | -0.80% | 12,300 |
| Nov 10, 2025 | 20.15 | 20.15 | 19.84 | 20.10 | - | 1.72% | 3,400 |
| Nov 7, 2025 | 19.82 | 19.82 | 19.45 | 19.76 | - | -1.15% | 12,400 |
| Nov 6, 2025 | 19.86 | 20.32 | 19.86 | 19.99 | - | 0.20% | 10,300 |
| Nov 5, 2025 | 20.07 | 20.53 | 19.88 | 19.95 | - | -1.04% | 59,700 |
| Nov 4, 2025 | 20.60 | 20.64 | 20.16 | 20.16 | - | -0.93% | 4,200 |
| Nov 3, 2025 | 20.13 | 20.59 | 19.93 | 20.35 | - | 0.44% | 6,200 |
| Oct 31, 2025 | 20.71 | 20.76 | 20.15 | 20.26 | - | -0.83% | 28,100 |
| Oct 30, 2025 | 21.14 | 21.21 | 20.29 | 20.43 | - | -3.59% | 33,200 |
| Oct 29, 2025 | 21.80 | 21.81 | 21.19 | 21.19 | - | -2.84% | 7,300 |
| Oct 28, 2025 | 21.39 | 21.93 | 21.05 | 21.81 | - | - | 10,000 |
| Oct 27, 2025 | 22.49 | 22.54 | 21.64 | 21.81 | - | -3.67% | 7,900 |
| Oct 24, 2025 | 22.13 | 22.78 | 22.13 | 22.64 | - | 1.16% | 15,300 |
| Oct 23, 2025 | 22.47 | 22.76 | 22.27 | 22.38 | - | 0.13% | 7,700 |
| Oct 22, 2025 | 22.20 | 22.35 | 22.20 | 22.35 | - | 0.04% | 3,700 |
| Oct 21, 2025 | 22.24 | 22.38 | 21.90 | 22.34 | - | 1.45% | 8,600 |
| Oct 20, 2025 | 22.29 | 22.29 | 21.47 | 22.02 | - | -1.17% | 8,100 |
| Oct 17, 2025 | 22.11 | 22.59 | 22.11 | 22.28 | - | 0.32% | 11,300 |
| Oct 16, 2025 | 22.24 | 22.75 | 21.99 | 22.21 | - | 2.11% | 24,300 |
| Oct 15, 2025 | 22.53 | 22.55 | 21.72 | 21.75 | - | -1.36% | 2,000 |
| Oct 14, 2025 | 23.09 | 23.09 | 21.74 | 22.05 | - | 2.46% | 23,700 |
| Oct 10, 2025 | 22.96 | 22.96 | 21.52 | 21.52 | - | -6.31% | 14,300 |
| Oct 9, 2025 | 23.02 | 23.16 | 22.57 | 22.97 | - | -1.12% | 9,000 |
| Oct 8, 2025 | 23.12 | 23.28 | 23.05 | 23.23 | - | 1.62% | 2,100 |
| Oct 7, 2025 | 23.00 | 23.17 | 22.86 | 22.86 | - | -1.04% | 62,600 |
| Oct 6, 2025 | 22.95 | 23.28 | 22.95 | 23.10 | - | 0.65% | 54,500 |
| Oct 3, 2025 | 23.27 | 23.27 | 22.83 | 22.95 | - | -1.08% | 64,400 |
| Oct 2, 2025 | 23.10 | 23.27 | 23.00 | 23.20 | - | 0.87% | 6,700 |
| Oct 1, 2025 | 22.84 | 23.16 | 22.84 | 23.00 | - | - | 5,500 |
| Sep 30, 2025 | 23.11 | 23.21 | 22.74 | 23.00 | - | 0.39% | 10,400 |
| Sep 29, 2025 | 22.07 | 23.46 | 22.07 | 22.91 | - | 2.28% | 17,200 |
| Sep 26, 2025 | 20.74 | 22.56 | 20.74 | 22.40 | - | 10.18% | 49,300 |