Pollard Banknote Limited (TSX:PBL)
Canada
· Delayed Price · Currency is CAD 18.04
+0.04 (0.22%)
Apr 28, 2026, 3:59 PM EST
Pollard Banknote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.23 | 18.31 | 18.00 | 18.08 | 18.08 | 0.44% | 8,081 |
| Apr 27, 2026 | 18.20 | 18.44 | 18.00 | 18.00 | 18.00 | -1.53% | 3,781 |
| Apr 24, 2026 | 18.17 | 18.35 | 18.05 | 18.28 | 18.28 | 0.44% | 107,965 |
| Apr 23, 2026 | 18.21 | 18.23 | 18.20 | 18.20 | 18.20 | -0.66% | 4,067 |
| Apr 22, 2026 | 18.24 | 18.32 | 18.10 | 18.32 | 18.32 | 0.44% | 12,427 |
| Apr 21, 2026 | 18.05 | 18.25 | 18.05 | 18.24 | 18.24 | 0.44% | 3,874 |
| Apr 20, 2026 | 18.17 | 18.25 | 18.16 | 18.16 | 18.16 | -0.49% | 6,448 |
| Apr 17, 2026 | 17.97 | 18.45 | 17.97 | 18.25 | 18.25 | 1.67% | 48,526 |
| Apr 16, 2026 | 18.00 | 18.05 | 17.93 | 17.95 | 17.95 | 0.34% | 11,946 |
| Apr 15, 2026 | 18.01 | 18.18 | 17.51 | 17.89 | 17.89 | -0.06% | 19,095 |
| Apr 14, 2026 | 18.00 | 18.14 | 17.89 | 17.90 | 17.90 | -0.50% | 17,016 |
| Apr 13, 2026 | 18.00 | 18.14 | 17.95 | 17.99 | 17.99 | 0.50% | 14,849 |
| Apr 10, 2026 | 17.96 | 18.19 | 17.81 | 17.90 | 17.90 | -1.92% | 13,552 |
| Apr 9, 2026 | 18.00 | 18.25 | 18.00 | 18.25 | 18.25 | 2.59% | 67,815 |
| Apr 8, 2026 | 18.01 | 18.20 | 17.79 | 17.79 | 17.79 | -0.45% | 81,684 |
| Apr 7, 2026 | 18.11 | 18.11 | 17.80 | 17.87 | 17.87 | -1.24% | 16,659 |
| Apr 6, 2026 | 17.91 | 18.19 | 17.91 | 18.10 | 18.10 | 1.09% | 7,168 |
| Apr 2, 2026 | 17.84 | 18.01 | 17.75 | 17.90 | 17.90 | -0.61% | 9,044 |
| Apr 1, 2026 | 18.00 | 18.01 | 18.00 | 18.01 | 18.01 | -0.50% | 394 |
| Mar 31, 2026 | 17.91 | 18.21 | 17.78 | 18.10 | 18.10 | 1.86% | 8,429 |
| Mar 30, 2026 | 17.96 | 18.04 | 17.76 | 17.77 | 17.72 | -1.00% | 8,222 |
| Mar 27, 2026 | 18.02 | 18.02 | 17.95 | 17.95 | 17.90 | -0.66% | 5,622 |
| Mar 26, 2026 | 18.34 | 18.34 | 18.07 | 18.07 | 18.02 | -1.15% | 3,631 |
| Mar 25, 2026 | 17.97 | 18.35 | 17.97 | 18.28 | 18.23 | 2.07% | 7,754 |
| Mar 24, 2026 | 18.09 | 18.20 | 17.91 | 17.91 | 17.86 | -1.05% | 9,096 |
| Mar 23, 2026 | 18.40 | 18.40 | 18.08 | 18.10 | 18.05 | -0.98% | 6,821 |
| Mar 20, 2026 | 18.30 | 18.35 | 18.06 | 18.28 | 18.23 | -0.60% | 84,813 |
| Mar 19, 2026 | 18.30 | 18.45 | 18.27 | 18.39 | 18.34 | -0.86% | 5,704 |
| Mar 18, 2026 | 18.70 | 18.70 | 18.27 | 18.55 | 18.50 | - | 3,182 |
| Mar 17, 2026 | 18.76 | 18.79 | 18.55 | 18.55 | 18.50 | -0.86% | 2,727 |
| Mar 16, 2026 | 18.40 | 18.72 | 18.37 | 18.71 | 18.66 | 1.68% | 6,920 |
| Mar 13, 2026 | 18.75 | 18.76 | 18.36 | 18.40 | 18.35 | -1.08% | 15,526 |
| Mar 12, 2026 | 18.55 | 18.97 | 18.55 | 18.60 | 18.55 | - | 108,579 |
| Mar 11, 2026 | 18.85 | 18.85 | 18.41 | 18.60 | 18.55 | -1.06% | 121,377 |
| Mar 10, 2026 | 18.70 | 18.94 | 18.35 | 18.80 | 18.75 | 0.53% | 174,388 |
| Mar 9, 2026 | 18.90 | 18.90 | 18.58 | 18.70 | 18.65 | -1.42% | 6,327 |
| Mar 6, 2026 | 19.00 | 19.01 | 18.70 | 18.97 | 18.92 | 0.11% | 4,129 |
| Mar 5, 2026 | 19.00 | 19.00 | 18.95 | 18.95 | 18.90 | -0.16% | 3,251 |
| Mar 4, 2026 | 19.01 | 19.03 | 18.96 | 18.98 | 18.93 | 0.21% | 2,314 |
| Mar 3, 2026 | 19.08 | 19.08 | 18.80 | 18.94 | 18.89 | -1.81% | 3,298 |
| Mar 2, 2026 | 19.36 | 19.44 | 19.28 | 19.29 | 19.24 | -1.08% | 2,296 |
| Feb 27, 2026 | 18.87 | 20.70 | 18.87 | 19.50 | 19.45 | 1.30% | 20,067 |
| Feb 26, 2026 | 19.22 | 19.49 | 19.00 | 19.25 | 19.20 | -0.16% | 46,669 |
| Feb 25, 2026 | 18.95 | 19.28 | 18.76 | 19.28 | 19.23 | 2.50% | 181,817 |
| Feb 24, 2026 | 18.85 | 19.02 | 18.73 | 18.81 | 18.76 | -0.16% | 35,132 |
| Feb 23, 2026 | 18.92 | 18.94 | 18.78 | 18.84 | 18.79 | -0.32% | 6,875 |
| Feb 20, 2026 | 19.06 | 19.06 | 18.90 | 18.90 | 18.85 | -1.15% | 3,303 |
| Feb 19, 2026 | 18.97 | 19.12 | 18.95 | 19.12 | 19.07 | 0.90% | 3,298 |
| Feb 18, 2026 | 19.15 | 19.20 | 18.95 | 18.95 | 18.90 | -0.94% | 7,303 |
| Feb 17, 2026 | 19.50 | 19.50 | 19.13 | 19.13 | 19.08 | -1.65% | 10,959 |
| Feb 13, 2026 | 19.04 | 19.46 | 19.04 | 19.45 | 19.40 | 1.09% | 1,802 |
| Feb 12, 2026 | 19.62 | 19.62 | 19.08 | 19.24 | 19.19 | -1.18% | 5,423 |
| Feb 11, 2026 | 19.41 | 19.52 | 19.02 | 19.47 | 19.42 | -0.56% | 3,210 |
| Feb 10, 2026 | 19.45 | 19.75 | 19.36 | 19.58 | 19.52 | -0.31% | 19,412 |
| Feb 9, 2026 | 19.30 | 19.64 | 19.24 | 19.64 | 19.58 | 0.77% | 12,766 |
| Feb 6, 2026 | 19.79 | 19.79 | 19.28 | 19.49 | 19.44 | 1.09% | 3,407 |
| Feb 5, 2026 | 19.33 | 19.74 | 19.28 | 19.28 | 19.23 | -1.31% | 9,620 |
| Feb 4, 2026 | 19.01 | 19.77 | 19.01 | 19.54 | 19.48 | 1.48% | 8,911 |
| Feb 3, 2026 | 19.00 | 19.25 | 18.79 | 19.25 | 19.20 | 0.79% | 8,319 |
| Feb 2, 2026 | 19.00 | 19.10 | 18.90 | 19.10 | 19.05 | 1.11% | 1,374 |
| Jan 30, 2026 | 18.96 | 19.00 | 18.70 | 18.89 | 18.84 | 0.43% | 6,964 |
| Jan 29, 2026 | 19.00 | 19.04 | 18.80 | 18.81 | 18.76 | -1.21% | 8,509 |
| Jan 28, 2026 | 19.26 | 19.26 | 19.00 | 19.04 | 18.99 | -1.14% | 22,152 |
| Jan 27, 2026 | 19.70 | 19.72 | 19.26 | 19.26 | 19.21 | -1.18% | 11,949 |
| Jan 26, 2026 | 19.75 | 19.76 | 19.45 | 19.49 | 19.44 | -0.81% | 3,725 |
| Jan 23, 2026 | 20.08 | 20.09 | 19.65 | 19.65 | 19.59 | -0.76% | 9,686 |
| Jan 22, 2026 | 19.67 | 20.14 | 19.67 | 19.80 | 19.74 | 0.76% | 6,716 |
| Jan 21, 2026 | 19.98 | 19.98 | 19.65 | 19.65 | 19.59 | -0.20% | 6,521 |
| Jan 20, 2026 | 19.76 | 19.84 | 19.64 | 19.69 | 19.63 | -0.86% | 20,633 |
| Jan 19, 2026 | 19.90 | 20.11 | 19.80 | 19.86 | 19.80 | -0.20% | 3,946 |
| Jan 16, 2026 | 19.85 | 20.07 | 19.81 | 19.90 | 19.84 | -0.45% | 2,328 |
| Jan 15, 2026 | 20.18 | 20.19 | 19.84 | 19.99 | 19.93 | -1.53% | 9,927 |
| Jan 14, 2026 | 20.00 | 20.30 | 19.94 | 20.30 | 20.24 | 0.30% | 9,855 |
| Jan 13, 2026 | 20.25 | 20.36 | 19.95 | 20.24 | 20.18 | -0.10% | 11,785 |
| Jan 12, 2026 | 20.70 | 20.70 | 20.26 | 20.26 | 20.20 | -1.22% | 7,057 |
| Jan 9, 2026 | 20.28 | 20.88 | 19.99 | 20.51 | 20.45 | -1.01% | 12,146 |
| Jan 8, 2026 | 20.00 | 20.72 | 19.96 | 20.72 | 20.66 | 3.55% | 258,359 |
| Jan 7, 2026 | 19.64 | 20.05 | 19.64 | 20.01 | 19.95 | 1.27% | 9,485 |
| Jan 6, 2026 | 19.41 | 20.00 | 19.41 | 19.76 | 19.70 | 1.80% | 7,466 |
| Jan 5, 2026 | 19.30 | 19.55 | 19.30 | 19.41 | 19.36 | 0.62% | 8,745 |
| Jan 2, 2026 | 19.41 | 19.48 | 19.29 | 19.29 | 19.24 | -0.57% | 2,526 |
| Dec 31, 2025 | 19.25 | 19.65 | 19.25 | 19.40 | 19.35 | -0.41% | 1,621 |
| Dec 30, 2025 | 19.42 | 19.53 | 19.34 | 19.48 | 19.38 | 0.21% | 5,921 |
| Dec 29, 2025 | 19.90 | 19.90 | 19.33 | 19.44 | 19.34 | -1.17% | 8,754 |
| Dec 24, 2025 | 19.36 | 19.68 | 19.27 | 19.67 | 19.56 | 1.65% | 7,604 |
| Dec 23, 2025 | 19.28 | 19.41 | 19.20 | 19.35 | 19.25 | -0.97% | 8,193 |
| Dec 22, 2025 | 19.52 | 19.58 | 19.46 | 19.54 | 19.44 | -0.76% | 58,100 |
| Dec 19, 2025 | 19.84 | 19.84 | 19.50 | 19.69 | 19.58 | -1.20% | 1,219 |
| Dec 18, 2025 | 19.41 | 19.93 | 19.41 | 19.93 | 19.82 | 3.53% | 15,630 |
| Dec 17, 2025 | 18.96 | 19.51 | 18.90 | 19.25 | 19.15 | 1.64% | 9,142 |
| Dec 16, 2025 | 19.01 | 19.26 | 18.94 | 18.94 | 18.84 | -1.35% | 24,697 |
| Dec 15, 2025 | 19.21 | 19.21 | 19.02 | 19.20 | 19.10 | -1.69% | 2,796 |
| Dec 12, 2025 | 19.62 | 19.78 | 19.25 | 19.53 | 19.43 | -0.81% | 14,386 |
| Dec 11, 2025 | 19.10 | 19.69 | 19.10 | 19.69 | 19.58 | 2.66% | 249,714 |
| Dec 10, 2025 | 18.66 | 19.18 | 18.65 | 19.18 | 19.08 | 2.84% | 21,342 |
| Dec 9, 2025 | 19.04 | 19.09 | 18.65 | 18.65 | 18.55 | -1.58% | 7,035 |
| Dec 8, 2025 | 19.39 | 19.39 | 18.93 | 18.95 | 18.85 | -2.27% | 19,605 |
| Dec 5, 2025 | 19.28 | 19.53 | 19.26 | 19.39 | 19.29 | 0.47% | 2,127 |
| Dec 4, 2025 | 19.60 | 19.60 | 19.10 | 19.30 | 19.20 | -2.72% | 51,847 |
| Dec 3, 2025 | 19.66 | 19.84 | 19.59 | 19.84 | 19.73 | 1.22% | 174,296 |