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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.06	18.9	18.9	19.06	18.9	3,303
February 19, 2026	18.97	19.12	19.12	19.12	18.95	3,300
February 18, 2026	19.15	18.95	18.95	19.2	18.95	7,303
February 17, 2026	19.5	19.13	19.13	19.5	19.13	11,000
February 13, 2026	19.04	19.45	19.45	19.46	19.04	1,802
February 12, 2026	19.62	19.24	19.24	19.62	19.08	5,423
February 11, 2026	19.41	19.47	19.47	19.52	19.02	3,210
February 10, 2026	19.45	19.58	19.58	19.75	19.36	19,412
February 09, 2026	19.3	19.64	19.64	19.64	19.24	12,800
February 06, 2026	19.79	19.49	19.49	19.79	19.28	3,407
February 05, 2026	19.33	19.28	19.28	19.74	19.28	9,620
February 04, 2026	19.01	19.54	19.54	19.77	19.01	8,911
February 03, 2026	19	19.25	19.25	19.25	18.79	8,319
February 02, 2026	19	19.1	19.1	19.1	18.9	1,400
January 30, 2026	18.96	18.89	18.89	19	18.7	7,000
January 29, 2026	19	18.81	18.81	19.04	18.8	8,509
January 28, 2026	19.26	19.04	19.04	19.26	19	22,200
January 27, 2026	19.7	19.26	19.26	19.72	19.26	11,949
January 26, 2026	19.75	19.49	19.49	19.76	19.45	3,725
January 23, 2026	20.08	19.65	19.65	20.09	19.65	9,700
January 22, 2026	19.67	19.8	19.8	20.14	19.67	6,716
January 21, 2026	19.98	19.65	19.65	19.98	19.65	6,521
January 20, 2026	19.76	19.69	19.69	19.84	19.64	20,633
January 19, 2026	19.9	19.86	19.86	20.11	19.8	3,946
January 16, 2026	19.85	19.9	19.9	20.07	19.81	2,328
January 15, 2026	20.18	19.99	19.99	20.19	19.84	9,927
January 14, 2026	20	20.3	20.3	20.3	19.94	9,855
January 13, 2026	20.25	20.24	20.24	20.36	19.95	11,800
January 12, 2026	20.7	20.26	20.26	20.7	20.26	7,100
January 09, 2026	20.28	20.51	20.51	20.88	19.99	12,146
January 08, 2026	20	20.72	20.72	20.72	19.96	258,400
January 07, 2026	19.64	20.01	20.01	20.05	19.64	9,500
January 06, 2026	19.41	19.76	19.76	20	19.41	7,500
January 05, 2026	19.3	19.41	19.41	19.55	19.3	8,745
January 02, 2026	19.41	19.29	19.29	19.48	19.29	2,526
December 31, 2025	19.25	19.4	19.4	19.65	19.25	1,621
December 30, 2025	19.42	19.48	19.43	19.53	19.34	5,921
December 29, 2025	19.9	19.44	19.39	19.9	19.33	8,800
December 23, 2025	19.28	19.35	19.35	19.41	19.2	8,200
December 22, 2025	19.52	19.54	19.54	19.58	19.46	58,100
December 19, 2025	19.84	19.69	19.69	19.84	19.5	1,219
December 18, 2025	19.41	19.93	19.93	19.93	19.41	15,631
December 17, 2025	18.96	19.25	19.25	19.51	18.9	9,142
December 16, 2025	19.01	18.94	18.94	19.26	18.94	24,700
December 15, 2025	19.21	19.2	19.2	19.21	19.02	2,800
December 12, 2025	19.62	19.53	19.53	19.78	19.25	14,386
December 11, 2025	19.1	19.69	19.69	19.69	19.1	249,714
December 10, 2025	18.66	19.18	19.18	19.18	18.65	21,342
December 09, 2025	19.04	18.65	18.65	19.09	18.65	7,035
December 08, 2025	19.39	18.95	18.95	19.39	18.93	19,605
December 05, 2025	19.28	19.39	19.39	19.53	19.26	2,127
December 04, 2025	19.6	19.3	19.3	19.6	19.1	51,847
December 03, 2025	19.66	19.84	19.84	19.84	19.59	174,300
December 02, 2025	19.94	19.6	19.6	20	19.6	7,441
December 01, 2025	19.73	20	20	20	19.6	67,118
November 28, 2025	19.5	19.75	19.75	19.75	19.5	11,200
November 27, 2025	19.7	19.53	19.53	19.75	19.34	3,201
November 26, 2025	19.01	19.65	19.65	19.97	19.01	12,300
November 25, 2025	19.2	19.38	19.38	19.65	19.2	3,500
November 24, 2025	19.28	19.25	19.25	19.38	19.19	3,336

Pollard Banknote Limited (PBL.TO) TSX