Pollard Banknote Limited PBL
TSX · Canada · Consumer Services
CAD 16.72-0.24 (-1.42%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 16.72 | -1.42% | CAD 16.72 | CAD 16.76 | CAD 16.60 | 7.72K |
| 2026-09-30 | CAD 16.96 | +1.68% | CAD 16.88 | CAD 17.04 | CAD 16.88 | 2.60K |
| 2026-09-29 | CAD 16.68 | -0.89% | CAD 16.74 | CAD 16.74 | CAD 16.40 | 4.80K |
| 2026-09-28 | CAD 16.83 | +0.78% | CAD 16.56 | CAD 16.83 | CAD 16.56 | 2.60K |
| 2026-09-25 | CAD 16.70 | +0.78% | CAD 17.60 | CAD 17.60 | CAD 16.58 | 11.60K |
| 2026-09-24 | CAD 16.57 | -1.89% | CAD 16.74 | CAD 16.74 | CAD 16.16 | 84.30K |
| 2026-09-23 | CAD 16.89 | -0.65% | CAD 17.02 | CAD 17.09 | CAD 16.75 | 55.10K |
| 2026-09-22 | CAD 17.00 | +0.06% | CAD 17.10 | CAD 17.10 | CAD 16.96 | 18.50K |
| 2026-09-21 | CAD 16.99 | +0.53% | CAD 16.67 | CAD 17.17 | CAD 16.67 | 5.90K |
| 2026-09-18 | CAD 16.90 | +0.30% | CAD 16.80 | CAD 16.90 | CAD 16.60 | 41.90K |
| 2026-09-17 | CAD 16.85 | +0.84% | CAD 16.95 | CAD 17.01 | CAD 16.81 | 2.50K |
| 2026-09-16 | CAD 16.71 | +0.36% | CAD 16.76 | CAD 16.96 | CAD 16.71 | 4.10K |
| 2026-09-15 | CAD 16.65 | -0.60% | CAD 16.76 | CAD 16.93 | CAD 16.65 | 5.50K |
| 2026-09-14 | CAD 16.75 | +0.24% | CAD 17.04 | CAD 17.04 | CAD 16.75 | 3.50K |
| 2026-09-11 | CAD 16.71 | -2.62% | CAD 17.20 | CAD 17.36 | CAD 16.71 | 32.60K |
| 2026-09-10 | CAD 17.16 | -1.94% | CAD 17.16 | CAD 17.21 | CAD 17.11 | 6.50K |
| 2026-09-09 | CAD 17.50 | +1.63% | CAD 17.29 | CAD 17.50 | CAD 17.22 | 1.70K |
| 2026-09-08 | CAD 17.22 | -0.23% | CAD 17.25 | CAD 17.25 | CAD 17.22 | 500 |
| 2026-09-04 | CAD 17.26 | +0.35% | CAD 17.47 | CAD 17.62 | CAD 17.20 | 5.40K |
| 2026-09-03 | CAD 17.20 | -0.46% | CAD 17.30 | CAD 17.36 | CAD 17.11 | 4.10K |
| 2026-09-02 | CAD 17.28 | -0.12% | CAD 17.57 | CAD 17.57 | CAD 17.28 | 7.10K |
| 2026-09-01 | CAD 17.30 | -3.35% | CAD 17.81 | CAD 18.33 | CAD 17.30 | 23.10K |
| 2026-08-31 | CAD 17.90 | +2.29% | CAD 17.66 | CAD 18.25 | CAD 17.63 | 108.20K |
| 2026-08-28 | CAD 17.50 | -1.19% | CAD 17.81 | CAD 18.08 | CAD 17.50 | 2.10K |
| 2026-08-27 | CAD 17.71 | -1.88% | CAD 17.96 | CAD 18.24 | CAD 17.71 | 3.20K |
| 2026-08-26 | CAD 18.05 | +2.97% | CAD 17.54 | CAD 18.15 | CAD 17.43 | 10.20K |
| 2026-08-25 | CAD 17.53 | -0.57% | CAD 17.79 | CAD 18.00 | CAD 17.53 | 7.00K |
| 2026-08-24 | CAD 17.63 | -3.40% | CAD 17.69 | CAD 18.00 | CAD 17.63 | 5.40K |
| 2026-08-21 | CAD 18.25 | +2.82% | CAD 17.92 | CAD 18.25 | CAD 17.92 | 2.00K |
| 2026-08-20 | CAD 17.75 | -1.39% | CAD 18.33 | CAD 18.49 | CAD 17.75 | 4.80K |
| 2026-08-19 | CAD 18.00 | -1.75% | CAD 18.21 | CAD 18.34 | CAD 18.00 | 800 |
| 2026-08-18 | CAD 18.32 | -1.93% | CAD 18.60 | CAD 18.61 | CAD 18.01 | 5.30K |
| 2026-08-17 | CAD 18.68 | +1.14% | CAD 18.50 | CAD 18.80 | CAD 18.50 | 13.60K |
| 2026-08-14 | CAD 18.47 | +6.70% | CAD 18.11 | CAD 18.50 | CAD 17.67 | 37.50K |
| 2026-08-13 | CAD 17.31 | +0.93% | CAD 17.44 | CAD 18.25 | CAD 17.31 | 30.00K |
| 2026-08-12 | CAD 17.15 | 0.00% | CAD 17.16 | CAD 17.44 | CAD 17.15 | 3.80K |
| 2026-08-11 | CAD 17.15 | -1.89% | CAD 17.37 | CAD 17.53 | CAD 17.10 | 22.70K |
| 2026-08-10 | CAD 17.48 | -0.46% | CAD 17.70 | CAD 17.75 | CAD 17.48 | 3.10K |
| 2026-08-07 | CAD 17.56 | +1.80% | CAD 17.25 | CAD 17.56 | CAD 17.25 | 4.10K |
| 2026-08-06 | CAD 17.25 | 0.00% | CAD 17.08 | CAD 17.37 | CAD 17.08 | 4.70K |
| 2026-08-05 | CAD 17.25 | -1.09% | CAD 17.31 | CAD 17.36 | CAD 17.17 | 10.70K |
| 2026-08-04 | CAD 17.44 | +0.52% | CAD 17.37 | CAD 17.50 | CAD 17.37 | 19.80K |
| 2026-07-31 | CAD 17.35 | -0.86% | CAD 17.53 | CAD 17.53 | CAD 17.35 | 600 |
| 2026-07-30 | CAD 17.50 | -0.57% | CAD 17.60 | CAD 17.60 | CAD 17.45 | 2.00K |
| 2026-07-29 | CAD 17.60 | -0.90% | CAD 17.45 | CAD 17.76 | CAD 17.45 | 10.30K |
| 2026-07-28 | CAD 17.76 | +0.57% | CAD 17.75 | CAD 17.88 | CAD 17.56 | 2.10K |
| 2026-07-27 | CAD 17.66 | -0.51% | CAD 17.81 | CAD 17.90 | CAD 17.60 | 5.20K |
| 2026-07-24 | CAD 17.75 | +1.66% | CAD 17.45 | CAD 17.81 | CAD 17.45 | 9.90K |
| 2026-07-23 | CAD 17.46 | -1.91% | CAD 17.62 | CAD 17.76 | CAD 17.46 | 9.40K |
| 2026-07-22 | CAD 17.80 | -0.45% | CAD 17.69 | CAD 17.80 | CAD 17.57 | 14.60K |
| 2026-07-21 | CAD 17.88 | +0.62% | CAD 17.70 | CAD 17.88 | CAD 17.52 | 3.30K |
| 2026-07-20 | CAD 17.77 | +0.11% | CAD 17.75 | CAD 17.77 | CAD 17.66 | 1.60K |
| 2026-07-17 | CAD 17.75 | 0.00% | CAD 17.65 | CAD 17.75 | CAD 17.46 | 800 |
| 2026-07-16 | CAD 17.75 | +1.78% | CAD 17.55 | CAD 17.80 | CAD 17.50 | 8.50K |
| 2026-07-15 | CAD 17.44 | +1.10% | CAD 17.08 | CAD 17.59 | CAD 17.08 | 28.40K |
| 2026-07-14 | CAD 17.25 | -2.71% | CAD 17.61 | CAD 17.61 | CAD 17.10 | 11.30K |
| 2026-07-13 | CAD 17.73 | +0.85% | CAD 17.51 | CAD 17.78 | CAD 17.51 | 13.80K |
| 2026-07-10 | CAD 17.58 | -1.18% | CAD 17.64 | CAD 17.79 | CAD 17.57 | 27.20K |
| 2026-07-09 | CAD 17.79 | +0.74% | CAD 17.87 | CAD 17.87 | CAD 17.50 | 2.40K |
| 2026-07-08 | CAD 17.66 | -0.23% | CAD 17.85 | CAD 17.85 | CAD 17.37 | 4.90K |
| 2026-07-07 | CAD 17.70 | +0.51% | CAD 17.46 | CAD 17.70 | CAD 17.46 | 7.70K |
| 2026-07-06 | CAD 17.61 | +0.23% | CAD 17.15 | CAD 17.76 | CAD 17.15 | 5.30K |
| 2026-07-03 | CAD 17.57 | -0.06% | CAD 17.80 | CAD 17.80 | CAD 17.49 | 700 |
| 2026-07-02 | CAD 17.58 | -0.23% | CAD 17.55 | CAD 17.67 | CAD 17.54 | 2.00K |
| 2026-06-30 | CAD 17.62 | +2.74% | CAD 17.50 | CAD 17.62 | CAD 17.48 | 23.60K |
| 2026-06-29 | CAD 17.15 | -0.58% | CAD 17.25 | CAD 17.39 | CAD 17.15 | 9.20K |
| 2026-06-26 | CAD 17.25 | +0.58% | CAD 17.16 | CAD 17.25 | CAD 17.00 | 11.70K |
| 2026-06-25 | CAD 17.15 | -2.00% | CAD 17.86 | CAD 17.86 | CAD 17.15 | 33.50K |
| 2026-06-24 | CAD 17.50 | +0.52% | CAD 17.35 | CAD 17.72 | CAD 17.35 | 65.50K |
| 2026-06-23 | CAD 17.41 | +2.23% | CAD 16.90 | CAD 17.65 | CAD 16.90 | 26.10K |
| 2026-06-22 | CAD 17.03 | -1.50% | CAD 17.10 | CAD 17.30 | CAD 16.90 | 8.30K |
| 2026-06-19 | CAD 17.29 | +1.41% | CAD 16.80 | CAD 17.43 | CAD 16.80 | 9.30K |
| 2026-06-18 | CAD 17.05 | +1.49% | CAD 16.85 | CAD 17.17 | CAD 16.85 | 12.50K |
| 2026-06-17 | CAD 16.80 | +0.30% | CAD 16.80 | CAD 17.03 | CAD 16.75 | 9.80K |
| 2026-06-16 | CAD 16.75 | -1.93% | CAD 16.87 | CAD 16.92 | CAD 16.75 | 10.40K |
| 2026-06-15 | CAD 17.08 | +6.48% | CAD 16.62 | CAD 18.02 | CAD 16.50 | 96.30K |
| 2026-06-12 | CAD 16.04 | +0.31% | CAD 16.00 | CAD 16.13 | CAD 15.90 | 13.00K |
| 2026-06-11 | CAD 15.99 | -0.19% | CAD 15.85 | CAD 15.99 | CAD 15.85 | 7.80K |
| 2026-06-10 | CAD 16.02 | -0.25% | CAD 16.00 | CAD 16.08 | CAD 15.82 | 6.70K |
| 2026-06-09 | CAD 16.06 | +0.06% | CAD 16.05 | CAD 16.25 | CAD 15.96 | 8.60K |
| 2026-06-08 | CAD 16.05 | +1.45% | CAD 16.00 | CAD 16.10 | CAD 15.80 | 8.70K |
| 2026-06-05 | CAD 15.82 | -1.74% | CAD 16.12 | CAD 16.12 | CAD 15.70 | 58.20K |
| 2026-06-04 | CAD 16.10 | +0.94% | CAD 15.90 | CAD 16.22 | CAD 15.90 | 25.40K |
| 2026-06-03 | CAD 15.95 | -2.57% | CAD 16.27 | CAD 16.27 | CAD 15.81 | 28.40K |
| 2026-06-02 | CAD 16.37 | -0.24% | CAD 16.24 | CAD 16.42 | CAD 16.20 | 10.40K |
| 2026-06-01 | CAD 16.41 | +1.42% | CAD 16.06 | CAD 16.49 | CAD 16.06 | 8.70K |
| 2026-05-29 | CAD 16.18 | +0.25% | CAD 16.00 | CAD 16.25 | CAD 16.00 | 5.90K |
| 2026-05-28 | CAD 16.14 | +0.37% | CAD 16.08 | CAD 16.15 | CAD 15.90 | 20.90K |
| 2026-05-27 | CAD 16.08 | 0.00% | CAD 16.08 | CAD 16.23 | CAD 15.88 | 28.40K |
| 2026-05-26 | CAD 16.08 | -1.41% | CAD 16.37 | CAD 16.37 | CAD 15.77 | 65.90K |