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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.16	19.33	19.33	19.37	18.98	8,701
November 20, 2025	19.86	18.91	18.91	19.86	18.91	6,903
November 19, 2025	19.23	19.36	19.36	19.41	19.1	1,900
November 18, 2025	19.1	19.22	19.22	19.27	19.1	2,839
November 17, 2025	19.78	19.31	19.31	19.99	19.1	19,300
November 14, 2025	18.44	19.14	19.14	19.14	18.25	81,700
November 13, 2025	19.44	18.53	18.53	19.44	18.05	181,926
November 12, 2025	20.19	20	20	20.19	20	13,600
November 11, 2025	20	19.94	19.94	20.15	19.86	12,323
November 10, 2025	20.15	20.1	20.1	20.15	19.84	3,404
November 07, 2025	19.82	19.76	19.76	19.82	19.45	12,440
November 06, 2025	19.86	19.99	19.99	20.32	19.86	10,300
November 05, 2025	20.07	19.95	19.95	20.53	19.88	59,700
November 04, 2025	20.6	20.16	20.16	20.64	20.16	4,200
November 03, 2025	20.13	20.35	20.35	20.59	19.93	6,200
October 31, 2025	20.71	20.26	20.26	20.76	20.15	28,138
October 30, 2025	21.14	20.43	20.43	21.21	20.29	33,200
October 29, 2025	21.8	21.19	21.19	21.81	21.19	7,334
October 28, 2025	21.39	21.81	21.81	21.93	21.05	10,000
October 27, 2025	22.49	21.81	21.81	22.54	21.64	7,900
October 24, 2025	22.13	22.64	22.64	22.78	22.13	15,341
October 23, 2025	22.47	22.38	22.38	22.76	22.27	7,700
October 22, 2025	22.2	22.35	22.35	22.35	22.2	3,702
October 21, 2025	22.24	22.34	22.34	22.38	21.9	8,600
October 20, 2025	22.29	22.02	22.02	22.29	21.47	8,131
October 17, 2025	22.11	22.28	22.28	22.59	22.11	11,300
October 16, 2025	22.24	22.21	22.21	22.75	21.99	24,300
October 15, 2025	22.53	21.75	21.75	22.55	21.72	2,012
October 14, 2025	23.09	22.05	22.05	23.09	21.74	23,702
October 10, 2025	22.96	21.52	21.52	22.96	21.52	14,300
October 09, 2025	23.02	22.97	22.97	23.16	22.57	9,045
October 08, 2025	23.12	23.23	23.23	23.28	23.05	2,100
October 07, 2025	23	22.86	22.86	23.17	22.86	62,626
October 06, 2025	22.95	23.1	23.1	23.28	22.95	54,500
October 03, 2025	23.27	22.95	22.95	23.27	22.83	64,436
October 02, 2025	23.1	23.2	23.2	23.27	23	6,700
October 01, 2025	22.84	23	23	23.16	22.84	5,548
September 30, 2025	23.11	23	23	23.21	22.74	10,400
September 29, 2025	22.07	22.91	22.91	23.46	22.07	17,200
September 26, 2025	20.74	22.4	22.4	22.56	20.74	49,300
September 25, 2025	21.16	20.33	20.33	21.16	20.2	4,041
September 24, 2025	21.03	20.92	20.92	21.34	20.9	16,838
September 23, 2025	21.09	21	21	21.64	21	5,708
September 22, 2025	21.35	21.13	21.13	21.56	21.13	7,327
September 19, 2025	22.05	21.57	21.57	22.05	21.42	15,900
September 18, 2025	21.01	21.97	21.97	22	21.01	50,325
September 17, 2025	19.92	19.81	19.81	20.59	19.81	18,438
September 16, 2025	19.91	19.7	19.7	20.24	19.7	14,719
September 15, 2025	19.21	19.87	19.87	19.87	19.2	16,502
September 12, 2025	19.32	19.22	19.22	19.5	19.21	7,022
September 11, 2025	19.2	19.26	19.26	19.65	19.19	13,630
September 10, 2025	19.1	19.32	19.32	19.5	18.98	13,326

Pollard Banknote Limited (PBL.TO) TSX