Pollard Banknote Limited (PBL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 35.75 | 35.75 | 35.27 | 35.27 | 35.27 | 700 |
| Apr 23, 2024 | 35.07 | 35.54 | 35.07 | 35.24 | 35.24 | 1,200 |
| Apr 22, 2024 | 34.78 | 35.65 | 34.78 | 34.87 | 34.87 | 2,500 |
| Apr 19, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 100 |
| Apr 18, 2024 | 34.82 | 35.44 | 34.82 | 35.44 | 35.44 | 4,400 |
| Apr 17, 2024 | 35.46 | 35.46 | 35.17 | 35.17 | 35.17 | 800 |
| Apr 16, 2024 | 34.41 | 34.98 | 34.11 | 34.98 | 34.98 | 7,900 |
| Apr 15, 2024 | 35.60 | 35.60 | 34.72 | 34.72 | 34.72 | 900 |
| Apr 12, 2024 | 35.71 | 36.00 | 35.31 | 35.61 | 35.61 | 10,800 |
| Apr 11, 2024 | 35.24 | 35.72 | 35.23 | 35.72 | 35.72 | 400 |
| Apr 10, 2024 | 34.88 | 36.23 | 34.88 | 35.60 | 35.60 | 2,200 |
| Apr 09, 2024 | 36.15 | 36.32 | 35.77 | 35.77 | 35.77 | 1,800 |
| Apr 08, 2024 | 36.88 | 36.88 | 36.29 | 36.29 | 36.29 | 500 |
| Apr 05, 2024 | 37.41 | 37.41 | 36.50 | 36.88 | 36.88 | 2,000 |
| Apr 04, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 500 |
| Apr 03, 2024 | 36.91 | 37.50 | 36.28 | 37.30 | 37.30 | 3,000 |
| Apr 02, 2024 | 35.65 | 37.50 | 35.35 | 36.00 | 36.00 | 4,600 |
| Apr 01, 2024 | 34.62 | 35.93 | 34.62 | 35.93 | 35.93 | 2,900 |
| Mar 28, 2024 | 34.79 | 35.76 | 34.79 | 35.76 | 35.76 | 3,400 |
| Mar 27, 2024 | 35.26 | 35.26 | 33.48 | 34.05 | 34.05 | 15,400 |
| Mar 27, 2024 | 0.05 Dividend | |||||
| Mar 26, 2024 | 36.54 | 36.54 | 35.16 | 35.29 | 35.24 | 10,400 |
| Mar 25, 2024 | 36.76 | 36.80 | 35.22 | 35.46 | 35.41 | 5,000 |
| Mar 22, 2024 | 36.75 | 36.99 | 36.75 | 36.75 | 36.70 | 1,100 |
| Mar 21, 2024 | 37.00 | 37.25 | 36.50 | 36.50 | 36.45 | 6,000 |
| Mar 20, 2024 | 37.04 | 37.26 | 36.90 | 36.90 | 36.85 | 1,500 |
| Mar 19, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.40 | - |
| Mar 18, 2024 | 36.13 | 37.50 | 36.13 | 37.45 | 37.40 | 3,500 |
| Mar 15, 2024 | 35.63 | 36.50 | 35.43 | 35.50 | 35.45 | 2,400 |
| Mar 14, 2024 | 35.70 | 36.28 | 35.66 | 35.96 | 35.91 | 2,800 |
| Mar 13, 2024 | 35.79 | 36.06 | 35.43 | 35.69 | 35.64 | 3,100 |
| Mar 12, 2024 | 35.97 | 36.84 | 35.60 | 36.20 | 36.15 | 17,000 |
| Mar 11, 2024 | 36.21 | 36.44 | 35.60 | 35.95 | 35.90 | 4,100 |
| Mar 08, 2024 | 36.60 | 36.76 | 36.00 | 36.60 | 36.55 | 5,500 |
| Mar 07, 2024 | 37.00 | 37.70 | 36.57 | 36.57 | 36.52 | 9,800 |
| Mar 06, 2024 | 36.76 | 37.75 | 36.58 | 36.65 | 36.60 | 8,200 |
| Mar 05, 2024 | 36.48 | 36.60 | 36.23 | 36.25 | 36.20 | 3,000 |
| Mar 04, 2024 | 36.82 | 36.82 | 36.06 | 36.10 | 36.05 | 1,400 |
| Mar 01, 2024 | 35.60 | 36.30 | 35.60 | 35.96 | 35.91 | 6,300 |
| Feb 29, 2024 | 35.62 | 35.75 | 34.80 | 35.44 | 35.39 | 6,200 |
| Feb 28, 2024 | 35.60 | 35.74 | 34.88 | 35.74 | 35.69 | 4,000 |
| Feb 27, 2024 | 35.60 | 35.75 | 35.20 | 35.54 | 35.49 | 6,000 |
| Feb 26, 2024 | 35.24 | 35.75 | 35.24 | 35.60 | 35.55 | 6,000 |
| Feb 23, 2024 | 34.02 | 35.32 | 34.02 | 35.26 | 35.21 | 11,800 |
| Feb 22, 2024 | 34.50 | 35.25 | 34.10 | 34.27 | 34.22 | 8,100 |
| Feb 21, 2024 | 32.74 | 33.58 | 32.74 | 33.00 | 32.95 | 8,000 |
| Feb 20, 2024 | 33.70 | 34.00 | 32.75 | 32.75 | 32.70 | 12,600 |
| Feb 16, 2024 | 34.42 | 34.90 | 34.35 | 34.36 | 34.31 | 7,300 |
| Feb 15, 2024 | 34.45 | 34.45 | 34.21 | 34.35 | 34.30 | 4,100 |
| Feb 14, 2024 | 34.37 | 34.65 | 34.37 | 34.60 | 34.55 | 5,600 |
| Feb 13, 2024 | 34.99 | 34.99 | 34.37 | 34.37 | 34.32 | 1,000 |
| Feb 12, 2024 | 34.28 | 34.88 | 34.28 | 34.88 | 34.83 | 3,800 |
| Feb 09, 2024 | 34.46 | 34.46 | 34.35 | 34.35 | 34.30 | 400 |
| Feb 08, 2024 | 34.49 | 34.60 | 34.15 | 34.60 | 34.55 | 2,900 |
| Feb 07, 2024 | 34.75 | 34.75 | 33.84 | 34.49 | 34.44 | 11,500 |
| Feb 06, 2024 | 34.18 | 34.59 | 34.18 | 34.40 | 34.35 | 700 |
| Feb 05, 2024 | 34.15 | 35.00 | 34.15 | 34.49 | 34.44 | 2,500 |
| Feb 02, 2024 | 34.15 | 34.72 | 34.01 | 34.43 | 34.38 | 6,500 |
| Feb 01, 2024 | 34.15 | 34.65 | 34.15 | 34.49 | 34.44 | 49,900 |
| Jan 31, 2024 | 34.13 | 34.32 | 33.69 | 34.32 | 34.27 | 1,800 |
| Jan 30, 2024 | 34.00 | 34.40 | 33.94 | 34.03 | 33.98 | 2,100 |
| Jan 29, 2024 | 34.25 | 34.25 | 33.74 | 34.06 | 34.01 | 21,600 |
| Jan 26, 2024 | 34.49 | 34.84 | 34.00 | 34.00 | 33.95 | 9,100 |
| Jan 25, 2024 | 34.95 | 34.95 | 34.49 | 34.49 | 34.44 | 2,400 |
| Jan 24, 2024 | 34.74 | 34.94 | 34.56 | 34.94 | 34.89 | 1,200 |
| Jan 23, 2024 | 35.14 | 35.14 | 34.90 | 34.99 | 34.94 | 700 |
| Jan 22, 2024 | 34.38 | 35.90 | 34.27 | 35.25 | 35.20 | 22,000 |
| Jan 19, 2024 | 33.82 | 34.50 | 33.82 | 34.35 | 34.30 | 4,300 |
| Jan 18, 2024 | 33.97 | 33.98 | 33.63 | 33.67 | 33.62 | 700 |
| Jan 17, 2024 | 33.98 | 33.98 | 33.42 | 33.72 | 33.67 | 6,000 |
| Jan 16, 2024 | 32.50 | 34.00 | 32.50 | 33.99 | 33.94 | 24,600 |
| Jan 15, 2024 | 32.91 | 33.26 | 32.91 | 33.00 | 32.95 | 1,800 |
| Jan 12, 2024 | 33.15 | 33.18 | 32.50 | 32.91 | 32.86 | 5,000 |
| Jan 11, 2024 | 32.50 | 33.10 | 32.50 | 33.00 | 32.95 | 9,400 |
| Jan 10, 2024 | 33.09 | 33.09 | 32.50 | 32.62 | 32.57 | 5,900 |
| Jan 09, 2024 | 33.20 | 33.78 | 32.92 | 32.92 | 32.87 | 22,500 |
| Jan 08, 2024 | 33.35 | 33.46 | 33.35 | 33.46 | 33.41 | 89,400 |
| Jan 05, 2024 | 33.50 | 33.54 | 32.79 | 33.54 | 33.49 | 1,200 |
| Jan 04, 2024 | 33.54 | 33.54 | 32.80 | 33.54 | 33.49 | 9,300 |
| Jan 03, 2024 | 33.09 | 33.54 | 32.69 | 33.54 | 33.49 | 2,400 |
| Jan 02, 2024 | 32.70 | 33.75 | 32.61 | 32.91 | 32.86 | 27,900 |
| Dec 29, 2023 | 31.80 | 32.78 | 31.80 | 32.03 | 31.98 | 800 |
| Dec 28, 2023 | 31.51 | 32.79 | 31.51 | 32.50 | 32.45 | 64,500 |
| Dec 28, 2023 | 0.04 Dividend | |||||
| Dec 27, 2023 | 30.94 | 32.90 | 30.94 | 32.85 | 32.76 | 5,200 |
| Dec 22, 2023 | 32.43 | 32.70 | 32.29 | 32.29 | 32.20 | 2,000 |
| Dec 21, 2023 | 32.40 | 32.75 | 32.40 | 32.75 | 32.66 | 1,500 |
| Dec 20, 2023 | 31.01 | 33.00 | 31.01 | 32.40 | 32.31 | 4,300 |
| Dec 19, 2023 | 32.39 | 32.60 | 32.39 | 32.56 | 32.47 | 1,700 |
| Dec 18, 2023 | 32.25 | 32.50 | 32.25 | 32.50 | 32.41 | 2,100 |
| Dec 15, 2023 | 32.00 | 32.19 | 31.79 | 32.00 | 31.92 | 2,100 |
| Dec 14, 2023 | 32.64 | 32.68 | 32.00 | 32.30 | 32.21 | 3,100 |
| Dec 13, 2023 | 33.00 | 33.00 | 32.25 | 32.50 | 32.41 | 1,700 |
| Dec 12, 2023 | 32.96 | 33.00 | 32.96 | 33.00 | 32.91 | 400 |
| Dec 11, 2023 | 32.36 | 32.73 | 32.12 | 32.73 | 32.64 | 1,400 |
| Dec 08, 2023 | 32.50 | 33.50 | 32.50 | 32.65 | 32.56 | 2,700 |
| Dec 07, 2023 | 32.00 | 32.89 | 32.00 | 32.25 | 32.17 | 12,900 |
| Dec 06, 2023 | 32.22 | 32.25 | 32.00 | 32.00 | 31.92 | 1,200 |
| Dec 05, 2023 | 32.00 | 32.32 | 32.00 | 32.32 | 32.23 | 3,200 |
| Dec 04, 2023 | 32.00 | 32.40 | 32.00 | 32.40 | 32.31 | 1,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.