Pollard Banknote Limited - PBL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	21.72	20.51	20.51	21.72	20.5	11,302
August 14, 2025	21.18	20.5	20.5	21.18	20.4	109,810
August 13, 2025	21.58	21.25	21.25	21.99	21.25	18,200
August 12, 2025	21.2	21.38	21.38	21.6	21	12,900
August 11, 2025	21.35	21.2	21.2	21.4	21.2	5,106
August 08, 2025	21.35	21.35	21.35	21.85	21.35	12,000
August 07, 2025	21.85	21.51	21.51	22.21	21.51	9,606
August 06, 2025	22.25	21.75	21.75	22.27	21.75	28,000
August 05, 2025	21.78	22.29	22.29	22.7	21.78	11,400
August 01, 2025	22.11	22.58	22.58	22.58	21.55	11,500
July 31, 2025	22	22.25	22.25	22.25	22	2,600
July 30, 2025	22.5	22.15	22.15	22.5	22	8,900
July 29, 2025	22.65	22.5	22.5	22.78	22.36	3,131
July 28, 2025	22.56	22.28	22.28	22.7	22.27	4,800
July 25, 2025	23.11	22.15	22.15	23.11	22.15	4,200
July 24, 2025	22.98	23	23	23.5	22.98	11,566
July 23, 2025	22.6	22.78	22.78	23.11	22.47	22,712
July 22, 2025	21.86	22.4	22.4	23	21.86	14,523
July 21, 2025	21.76	21.9	21.9	22.25	21.76	4,845
July 18, 2025	22.1	21.75	21.75	22.19	21.75	1,800
July 17, 2025	21.6	22	22	22.25	21.6	7,008
July 16, 2025	21.98	21.6	21.6	22.09	21.59	5,400
July 15, 2025	22.33	22	22	22.5	21.92	9,600
July 14, 2025	22.5	22.4	22.4	22.89	22.07	10,512
July 11, 2025	21.93	22.47	22.47	22.75	21.7	14,532
July 10, 2025	21.63	21.46	21.46	21.94	21.31	12,932
July 09, 2025	21.49	21.52	21.52	21.54	21.3	4,300
July 08, 2025	21.43	21.42	21.42	21.61	21.42	1,804
July 07, 2025	21.78	21.32	21.32	22.02	21.28	11,836
July 04, 2025	21.52	22	22	22	21.26	3,000
July 03, 2025	21.64	21.46	21.46	21.69	21.46	3,701
July 02, 2025	22.49	21.68	21.68	22.49	21.55	6,537
June 30, 2025	21.37	21.65	21.65	22.09	21.35	14,300
June 27, 2025	22.3	21.3	21.25	22.32	21.3	12,500
June 26, 2025	22.5	22.3	22.25	22.5	22.25	6,300
June 25, 2025	22.5	22.5	22.45	22.67	22.27	86,407
June 24, 2025	22.58	22.25	22.2	22.64	22.25	3,317
June 23, 2025	22.59	22.28	22.28	22.66	22.28	1,600
June 20, 2025	22.29	22.28	22.28	22.63	22.28	1,142
June 19, 2025	22.54	22.25	22.25	22.56	22.25	2,001
June 18, 2025	22.11	22.25	22.25	22.62	22	11,900
June 17, 2025	22.9	22.08	22.08	22.9	22.08	5,136
June 16, 2025	22.2	22.25	22.25	22.65	22.2	5,300
June 13, 2025	22.31	22.33	22.33	22.6	22.16	14,900
June 12, 2025	22.16	22.3	22.3	22.63	22.11	24,214
June 11, 2025	22.11	22.19	22.19	22.95	22.1	26,136
June 10, 2025	22.37	22.1	22.1	22.74	22.1	22,600
June 09, 2025	21.39	21.96	21.96	22.11	21.39	11,209
June 06, 2025	20.96	21.53	21.53	21.7	20.81	10,039
June 05, 2025	20.56	21.02	21.02	21.14	20.56	7,300
June 04, 2025	20.51	20.77	20.77	20.77	20.5	3,502
June 03, 2025	20.5	20.68	20.68	20.69	20.5	1,036
June 02, 2025	20.48	20.52	20.52	20.73	20.4	7,700
May 30, 2025	20.9	20.63	20.63	20.9	20.14	271,900
May 29, 2025	20.72	20.76	20.76	21.13	20.5	18,000
May 28, 2025	20.5	20.7	20.7	21	20.36	25,445
May 27, 2025	20.18	20.55	20.55	20.55	19.67	28,900
May 26, 2025	19.27	19.45	19.45	19.93	19.26	17,408
May 23, 2025	19.18	19.64	19.64	19.64	18.89	13,600
May 22, 2025	18.61	19.24	19.24	19.24	18.25	246,611

Pollard Banknote Limited (PBL.TO) TSX