Pollard Banknote Limited (TSX:PBL)
Canada
· Delayed Price · Currency is CAD 19.39
+0.09 (0.47%)
At close: Dec 5, 2025
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 | 19.39 | 0.47% | 2,127 |
| Dec 4, 2025 | 19.60 | 19.60 | 19.10 | 19.30 | 19.30 | -2.72% | 51,847 |
| Dec 3, 2025 | 19.66 | 19.84 | 19.59 | 19.84 | 19.84 | 1.22% | 174,296 |
| Dec 2, 2025 | 19.94 | 20.00 | 19.60 | 19.60 | 19.60 | -2.00% | 7,441 |
| Dec 1, 2025 | 19.73 | 20.00 | 19.60 | 20.00 | 20.00 | 1.27% | 67,118 |
| Nov 28, 2025 | 19.50 | 19.75 | 19.50 | 19.75 | 19.75 | 1.13% | 11,181 |
| Nov 27, 2025 | 19.70 | 19.75 | 19.34 | 19.53 | 19.53 | -0.61% | 3,201 |
| Nov 26, 2025 | 19.01 | 19.97 | 19.01 | 19.65 | 19.65 | 1.39% | 12,250 |
| Nov 25, 2025 | 19.20 | 19.65 | 19.20 | 19.38 | 19.38 | 0.68% | 3,465 |
| Nov 24, 2025 | 19.28 | 19.38 | 19.19 | 19.25 | 19.25 | -0.41% | 3,336 |
| Nov 21, 2025 | 19.16 | 19.37 | 18.98 | 19.33 | 19.33 | 2.22% | 8,701 |
| Nov 20, 2025 | 19.86 | 19.86 | 18.91 | 18.91 | 18.91 | -2.32% | 6,903 |
| Nov 19, 2025 | 19.23 | 19.41 | 19.10 | 19.36 | 19.36 | 0.73% | 1,891 |
| Nov 18, 2025 | 19.10 | 19.27 | 19.10 | 19.22 | 19.22 | -0.47% | 2,839 |
| Nov 17, 2025 | 19.78 | 19.99 | 19.10 | 19.31 | 19.31 | 0.89% | 19,290 |
| Nov 14, 2025 | 18.44 | 19.14 | 18.25 | 19.14 | 19.14 | 3.29% | 81,668 |
| Nov 13, 2025 | 19.44 | 19.44 | 18.05 | 18.53 | 18.53 | -7.35% | 181,926 |
| Nov 12, 2025 | 20.19 | 20.19 | 20.00 | 20.00 | 20.00 | 0.30% | 13,586 |
| Nov 11, 2025 | 20.00 | 20.15 | 19.86 | 19.94 | 19.94 | -0.80% | 12,323 |
| Nov 10, 2025 | 20.15 | 20.15 | 19.84 | 20.10 | 20.10 | 1.72% | 3,404 |
| Nov 7, 2025 | 19.82 | 19.82 | 19.45 | 19.76 | 19.76 | -1.15% | 12,440 |
| Nov 6, 2025 | 19.86 | 20.32 | 19.86 | 19.99 | 19.99 | 0.20% | 10,272 |
| Nov 5, 2025 | 20.07 | 20.53 | 19.88 | 19.95 | 19.95 | -1.04% | 59,672 |
| Nov 4, 2025 | 20.60 | 20.64 | 20.16 | 20.16 | 20.16 | -0.93% | 4,154 |
| Nov 3, 2025 | 20.13 | 20.59 | 19.93 | 20.35 | 20.35 | 0.44% | 6,172 |
| Oct 31, 2025 | 20.71 | 20.76 | 20.15 | 20.26 | 20.26 | -0.83% | 28,138 |
| Oct 30, 2025 | 21.14 | 21.21 | 20.29 | 20.43 | 20.43 | -3.59% | 33,173 |
| Oct 29, 2025 | 21.80 | 21.81 | 21.19 | 21.19 | 21.19 | -2.84% | 7,334 |
| Oct 28, 2025 | 21.39 | 21.93 | 21.05 | 21.81 | 21.81 | - | 9,969 |
| Oct 27, 2025 | 22.49 | 22.54 | 21.64 | 21.81 | 21.81 | -3.67% | 7,866 |
| Oct 24, 2025 | 22.13 | 22.78 | 22.13 | 22.64 | 22.64 | 1.16% | 15,341 |
| Oct 23, 2025 | 22.47 | 22.76 | 22.27 | 22.38 | 22.38 | 0.13% | 7,662 |
| Oct 22, 2025 | 22.20 | 22.35 | 22.20 | 22.35 | 22.35 | 0.04% | 3,702 |
| Oct 21, 2025 | 22.24 | 22.38 | 21.90 | 22.34 | 22.34 | 1.45% | 8,600 |
| Oct 20, 2025 | 22.29 | 22.29 | 21.47 | 22.02 | 22.02 | -1.17% | 8,131 |
| Oct 17, 2025 | 22.11 | 22.59 | 22.11 | 22.28 | 22.28 | 0.32% | 11,300 |
| Oct 16, 2025 | 22.24 | 22.75 | 21.99 | 22.21 | 22.21 | 2.11% | 24,254 |
| Oct 15, 2025 | 22.53 | 22.55 | 21.72 | 21.75 | 21.75 | -1.36% | 2,012 |
| Oct 14, 2025 | 23.09 | 23.09 | 21.74 | 22.05 | 22.05 | 2.46% | 23,702 |
| Oct 10, 2025 | 22.96 | 22.96 | 21.52 | 21.52 | 21.52 | -6.31% | 14,276 |
| Oct 9, 2025 | 23.02 | 23.16 | 22.57 | 22.97 | 22.97 | -1.12% | 9,045 |
| Oct 8, 2025 | 23.12 | 23.28 | 23.05 | 23.23 | 23.23 | 1.62% | 2,054 |
| Oct 7, 2025 | 23.00 | 23.17 | 22.86 | 22.86 | 22.86 | -1.04% | 62,626 |
| Oct 6, 2025 | 22.95 | 23.28 | 22.95 | 23.10 | 23.10 | 0.65% | 54,497 |
| Oct 3, 2025 | 23.27 | 23.27 | 22.83 | 22.95 | 22.95 | -1.08% | 64,436 |
| Oct 2, 2025 | 23.10 | 23.27 | 23.00 | 23.20 | 23.20 | 0.87% | 6,690 |
| Oct 1, 2025 | 22.84 | 23.16 | 22.84 | 23.00 | 23.00 | - | 5,548 |
| Sep 30, 2025 | 23.11 | 23.21 | 22.74 | 23.00 | 23.00 | 0.39% | 10,377 |
| Sep 29, 2025 | 22.07 | 23.46 | 22.07 | 22.91 | 22.91 | 2.28% | 17,168 |
| Sep 26, 2025 | 20.74 | 22.56 | 20.74 | 22.40 | 22.35 | 10.18% | 49,263 |
| Sep 25, 2025 | 21.16 | 21.16 | 20.20 | 20.33 | 20.28 | -2.82% | 4,041 |
| Sep 24, 2025 | 21.03 | 21.34 | 20.90 | 20.92 | 20.87 | -0.38% | 16,838 |
| Sep 23, 2025 | 21.09 | 21.64 | 21.00 | 21.00 | 20.95 | -0.62% | 5,708 |
| Sep 22, 2025 | 21.35 | 21.56 | 21.13 | 21.13 | 21.08 | -2.04% | 7,327 |
| Sep 19, 2025 | 22.05 | 22.05 | 21.42 | 21.57 | 21.52 | -1.82% | 15,932 |
| Sep 18, 2025 | 21.01 | 22.00 | 21.01 | 21.97 | 21.92 | 10.90% | 50,325 |
| Sep 17, 2025 | 19.92 | 20.59 | 19.81 | 19.81 | 19.77 | 0.56% | 18,438 |
| Sep 16, 2025 | 19.91 | 20.24 | 19.70 | 19.70 | 19.66 | -0.86% | 14,719 |
| Sep 15, 2025 | 19.21 | 19.87 | 19.20 | 19.87 | 19.83 | 3.38% | 16,502 |
| Sep 12, 2025 | 19.32 | 19.50 | 19.21 | 19.22 | 19.18 | -0.21% | 7,022 |
| Sep 11, 2025 | 19.20 | 19.65 | 19.19 | 19.26 | 19.22 | -0.31% | 13,630 |
| Sep 10, 2025 | 19.10 | 19.50 | 18.98 | 19.32 | 19.28 | 1.52% | 13,326 |
| Sep 9, 2025 | 19.25 | 19.25 | 18.81 | 19.03 | 18.99 | 0.69% | 11,460 |
| Sep 8, 2025 | 18.79 | 19.15 | 18.75 | 18.90 | 18.86 | 1.34% | 28,314 |
| Sep 5, 2025 | 18.95 | 18.99 | 18.65 | 18.65 | 18.61 | -0.05% | 17,281 |
| Sep 4, 2025 | 18.72 | 18.75 | 18.66 | 18.66 | 18.62 | -0.48% | 18,417 |
| Sep 3, 2025 | 18.94 | 18.94 | 18.63 | 18.75 | 18.71 | 0.54% | 26,386 |
| Sep 2, 2025 | 18.61 | 18.85 | 18.61 | 18.65 | 18.61 | -1.17% | 22,833 |
| Aug 29, 2025 | 19.04 | 19.04 | 18.59 | 18.87 | 18.83 | -0.53% | 12,772 |
| Aug 28, 2025 | 19.11 | 19.11 | 18.89 | 18.97 | 18.93 | 0.05% | 25,015 |
| Aug 27, 2025 | 19.65 | 19.66 | 18.96 | 18.96 | 18.92 | -3.31% | 64,589 |
| Aug 26, 2025 | 20.30 | 20.30 | 19.61 | 19.61 | 19.57 | -2.78% | 17,635 |
| Aug 25, 2025 | 20.42 | 20.50 | 20.10 | 20.17 | 20.12 | -2.56% | 13,736 |
| Aug 22, 2025 | 20.50 | 20.81 | 20.50 | 20.70 | 20.65 | 1.67% | 1,857 |
| Aug 21, 2025 | 20.50 | 20.54 | 20.36 | 20.36 | 20.31 | 0.54% | 3,325 |
| Aug 20, 2025 | 20.59 | 20.64 | 20.22 | 20.25 | 20.20 | - | 7,419 |
| Aug 19, 2025 | 20.21 | 21.00 | 20.15 | 20.25 | 20.20 | 0.25% | 17,699 |
| Aug 18, 2025 | 20.52 | 20.75 | 20.15 | 20.20 | 20.15 | -1.51% | 15,057 |
| Aug 15, 2025 | 21.72 | 21.72 | 20.50 | 20.51 | 20.46 | 0.05% | 11,302 |
| Aug 14, 2025 | 21.18 | 21.18 | 20.40 | 20.50 | 20.45 | -3.53% | 109,810 |
| Aug 13, 2025 | 21.58 | 21.99 | 21.25 | 21.25 | 21.20 | -0.61% | 18,189 |
| Aug 12, 2025 | 21.20 | 21.60 | 21.00 | 21.38 | 21.33 | 0.85% | 12,878 |
| Aug 11, 2025 | 21.35 | 21.40 | 21.20 | 21.20 | 21.15 | -0.70% | 5,106 |
| Aug 8, 2025 | 21.35 | 21.85 | 21.35 | 21.35 | 21.30 | -0.74% | 11,960 |
| Aug 7, 2025 | 21.85 | 22.21 | 21.51 | 21.51 | 21.46 | -1.10% | 9,606 |
| Aug 6, 2025 | 22.25 | 22.27 | 21.75 | 21.75 | 21.70 | -2.42% | 27,978 |
| Aug 5, 2025 | 21.78 | 22.70 | 21.78 | 22.29 | 22.24 | -1.28% | 11,393 |
| Aug 1, 2025 | 22.11 | 22.58 | 21.55 | 22.58 | 22.53 | 1.48% | 11,494 |
| Jul 31, 2025 | 22.00 | 22.25 | 22.00 | 22.25 | 22.20 | 0.45% | 2,583 |
| Jul 30, 2025 | 22.50 | 22.50 | 22.00 | 22.15 | 22.10 | -1.56% | 8,851 |
| Jul 29, 2025 | 22.65 | 22.78 | 22.36 | 22.50 | 22.45 | 0.99% | 3,131 |
| Jul 28, 2025 | 22.56 | 22.70 | 22.27 | 22.28 | 22.23 | 0.59% | 4,798 |
| Jul 25, 2025 | 23.11 | 23.11 | 22.15 | 22.15 | 22.10 | -3.70% | 4,164 |
| Jul 24, 2025 | 22.98 | 23.50 | 22.98 | 23.00 | 22.95 | 0.97% | 11,566 |
| Jul 23, 2025 | 22.60 | 23.11 | 22.47 | 22.78 | 22.73 | 1.70% | 22,712 |
| Jul 22, 2025 | 21.86 | 23.00 | 21.86 | 22.40 | 22.35 | 2.28% | 14,523 |
| Jul 21, 2025 | 21.76 | 22.25 | 21.76 | 21.90 | 21.85 | 0.69% | 4,845 |
| Jul 18, 2025 | 22.10 | 22.19 | 21.75 | 21.75 | 21.70 | -1.14% | 1,773 |
| Jul 17, 2025 | 21.60 | 22.25 | 21.60 | 22.00 | 21.95 | 1.85% | 7,008 |
| Jul 16, 2025 | 21.98 | 22.09 | 21.59 | 21.60 | 21.55 | -1.82% | 5,385 |