Pollard Banknote Limited (PBL.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

36.32

+0.94

(+2.66%)

At close: 03:59PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	35.74	36.32	35.60	36.32	36.32	20,000
25 Apr 2024	35.50	35.93	35.38	35.38	35.38	1,500
24 Apr 2024	35.75	35.75	35.27	35.27	35.27	700
23 Apr 2024	35.07	35.54	35.07	35.24	35.24	1,200
22 Apr 2024	34.78	35.65	34.78	34.87	34.87	2,500
19 Apr 2024	35.50	35.50	35.50	35.50	35.50	100
18 Apr 2024	34.82	35.44	34.82	35.44	35.44	4,400
17 Apr 2024	35.46	35.46	35.17	35.17	35.17	800
16 Apr 2024	34.41	34.98	34.11	34.98	34.98	7,900
15 Apr 2024	35.60	35.60	34.72	34.72	34.72	900
12 Apr 2024	35.71	36.00	35.31	35.61	35.61	10,800
11 Apr 2024	35.24	35.72	35.23	35.72	35.72	400
10 Apr 2024	34.88	36.23	34.88	35.60	35.60	2,200
09 Apr 2024	36.15	36.32	35.77	35.77	35.77	1,800
08 Apr 2024	36.88	36.88	36.29	36.29	36.29	500
05 Apr 2024	37.41	37.41	36.50	36.88	36.88	2,000
04 Apr 2024	37.20	37.20	37.20	37.20	37.20	500
03 Apr 2024	36.91	37.50	36.28	37.30	37.30	3,000
02 Apr 2024	35.65	37.50	35.35	36.00	36.00	4,600
01 Apr 2024	34.62	35.93	34.62	35.93	35.93	2,900
28 Mar 2024	34.79	35.76	34.79	35.76	35.76	3,400
27 Mar 2024	35.26	35.26	33.48	34.05	34.05	15,400
27 Mar 2024	0.05 Dividend
26 Mar 2024	36.54	36.54	35.16	35.29	35.24	10,400
25 Mar 2024	36.76	36.80	35.22	35.46	35.41	5,000
22 Mar 2024	36.75	36.99	36.75	36.75	36.70	1,100
21 Mar 2024	37.00	37.25	36.50	36.50	36.45	6,000
20 Mar 2024	37.04	37.26	36.90	36.90	36.85	1,500
19 Mar 2024	37.45	37.45	37.45	37.45	37.40	-
18 Mar 2024	36.13	37.50	36.13	37.45	37.40	3,500
15 Mar 2024	35.63	36.50	35.43	35.50	35.45	2,400
14 Mar 2024	35.70	36.28	35.66	35.96	35.91	2,800
13 Mar 2024	35.79	36.06	35.43	35.69	35.64	3,100
12 Mar 2024	35.97	36.84	35.60	36.20	36.15	17,000
11 Mar 2024	36.21	36.44	35.60	35.95	35.90	4,100
08 Mar 2024	36.60	36.76	36.00	36.60	36.55	5,500
07 Mar 2024	37.00	37.70	36.57	36.57	36.52	9,800
06 Mar 2024	36.76	37.75	36.58	36.65	36.60	8,200
05 Mar 2024	36.48	36.60	36.23	36.25	36.20	3,000
04 Mar 2024	36.82	36.82	36.06	36.10	36.05	1,400
01 Mar 2024	35.60	36.30	35.60	35.96	35.91	6,300
29 Feb 2024	35.62	35.75	34.80	35.44	35.39	6,200
28 Feb 2024	35.60	35.74	34.88	35.74	35.69	4,000
27 Feb 2024	35.60	35.75	35.20	35.54	35.49	6,000
26 Feb 2024	35.24	35.75	35.24	35.60	35.55	6,000
23 Feb 2024	34.02	35.32	34.02	35.26	35.21	11,800
22 Feb 2024	34.50	35.25	34.10	34.27	34.22	8,100
21 Feb 2024	32.74	33.58	32.74	33.00	32.95	8,000
20 Feb 2024	33.70	34.00	32.75	32.75	32.70	12,600
16 Feb 2024	34.42	34.90	34.35	34.36	34.31	7,300
15 Feb 2024	34.45	34.45	34.21	34.35	34.30	4,100
14 Feb 2024	34.37	34.65	34.37	34.60	34.55	5,600
13 Feb 2024	34.99	34.99	34.37	34.37	34.32	1,000
12 Feb 2024	34.28	34.88	34.28	34.88	34.83	3,800
09 Feb 2024	34.46	34.46	34.35	34.35	34.30	400
08 Feb 2024	34.49	34.60	34.15	34.60	34.55	2,900
07 Feb 2024	34.75	34.75	33.84	34.49	34.44	11,500
06 Feb 2024	34.18	34.59	34.18	34.40	34.35	700
05 Feb 2024	34.15	35.00	34.15	34.49	34.44	2,500
02 Feb 2024	34.15	34.72	34.01	34.43	34.38	6,500
01 Feb 2024	34.15	34.65	34.15	34.49	34.44	49,900
31 Jan 2024	34.13	34.32	33.69	34.32	34.27	1,800
30 Jan 2024	34.00	34.40	33.94	34.03	33.98	2,100
29 Jan 2024	34.25	34.25	33.74	34.06	34.01	21,600
26 Jan 2024	34.49	34.84	34.00	34.00	33.95	9,100
25 Jan 2024	34.95	34.95	34.49	34.49	34.44	2,400
24 Jan 2024	34.74	34.94	34.56	34.94	34.89	1,200
23 Jan 2024	35.14	35.14	34.90	34.99	34.94	700
22 Jan 2024	34.38	35.90	34.27	35.25	35.20	22,000
19 Jan 2024	33.82	34.50	33.82	34.35	34.30	4,300
18 Jan 2024	33.97	33.98	33.63	33.67	33.62	700
17 Jan 2024	33.98	33.98	33.42	33.72	33.67	6,000
16 Jan 2024	32.50	34.00	32.50	33.99	33.94	24,600
15 Jan 2024	32.91	33.26	32.91	33.00	32.95	1,800
12 Jan 2024	33.15	33.18	32.50	32.91	32.86	5,000
11 Jan 2024	32.50	33.10	32.50	33.00	32.95	9,400
10 Jan 2024	33.09	33.09	32.50	32.62	32.57	5,900
09 Jan 2024	33.20	33.78	32.92	32.92	32.87	22,500
08 Jan 2024	33.35	33.46	33.35	33.46	33.41	89,400
05 Jan 2024	33.50	33.54	32.79	33.54	33.49	1,200
04 Jan 2024	33.54	33.54	32.80	33.54	33.49	9,300
03 Jan 2024	33.09	33.54	32.69	33.54	33.49	2,400
02 Jan 2024	32.70	33.75	32.61	32.91	32.86	27,900
29 Dec 2023	31.80	32.78	31.80	32.03	31.98	800
28 Dec 2023	31.51	32.79	31.51	32.50	32.45	64,500
28 Dec 2023	0.04 Dividend
27 Dec 2023	30.94	32.90	30.94	32.85	32.76	5,200
22 Dec 2023	32.43	32.70	32.29	32.29	32.20	2,000
21 Dec 2023	32.40	32.75	32.40	32.75	32.66	1,500
20 Dec 2023	31.01	33.00	31.01	32.40	32.31	4,300
19 Dec 2023	32.39	32.60	32.39	32.56	32.47	1,700
18 Dec 2023	32.25	32.50	32.25	32.50	32.41	2,100
15 Dec 2023	32.00	32.19	31.79	32.00	31.92	2,100
14 Dec 2023	32.64	32.68	32.00	32.30	32.21	3,100
13 Dec 2023	33.00	33.00	32.25	32.50	32.41	1,700
12 Dec 2023	32.96	33.00	32.96	33.00	32.91	400
11 Dec 2023	32.36	32.73	32.12	32.73	32.64	1,400
08 Dec 2023	32.50	33.50	32.50	32.65	32.56	2,700
07 Dec 2023	32.00	32.89	32.00	32.25	32.17	12,900
06 Dec 2023	32.22	32.25	32.00	32.00	31.92	1,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,623.56-559.98(-1.09%)

Pollard Banknote Limited (PBL.TO)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,623.56
-559.98(-1.09%)