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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	19.25	19.03	19.03	19.25	18.81	11,500
September 08, 2025	18.79	18.9	18.9	19.15	18.75	28,314
September 05, 2025	18.95	18.65	18.65	18.99	18.65	17,300
September 04, 2025	18.72	18.66	18.66	18.75	18.66	18,417
September 03, 2025	18.94	18.75	18.75	18.94	18.63	26,400
September 02, 2025	18.61	18.65	18.65	18.85	18.61	22,833
August 29, 2025	19.04	18.87	18.87	19.04	18.59	12,800
August 28, 2025	19.11	18.97	18.97	19.11	18.89	25,015
August 27, 2025	19.65	18.96	18.96	19.66	18.96	64,600
August 26, 2025	20.3	19.61	19.61	20.3	19.61	17,635
August 25, 2025	20.42	20.17	20.17	20.5	20.1	13,736
August 22, 2025	20.5	20.7	20.7	20.81	20.5	1,900
August 21, 2025	20.5	20.36	20.36	20.54	20.36	3,325
August 20, 2025	20.59	20.25	20.25	20.64	20.22	7,419
August 19, 2025	20.21	20.25	20.25	21	20.15	17,397
August 18, 2025	20.52	20.2	20.2	20.75	20.15	15,100
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

Pollard Banknote Limited (PBL.TO) TSX