Premium Brands Holdings Corporation (TSX:PBH)
Canada flag Canada · Delayed Price · Currency is CAD
80.65
+0.30 (0.37%)
Jun 27, 2025, 4:00 PM EDT

Premium Brands Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202580.4680.9480.2380.5680.560.26%33,174
Jun 26, 202580.3981.0580.1080.3580.35-0.05%76,200
Jun 25, 202580.7380.8379.8280.3980.39-0.42%97,007
Jun 24, 202580.5081.6380.2580.7380.730.34%62,245
Jun 23, 202579.0280.4678.9580.4680.461.98%97,140
Jun 20, 202579.5679.7678.6278.9078.90-0.83%298,300
Jun 19, 202579.7079.8579.1579.5679.56-0.18%35,100
Jun 18, 202579.6780.1278.9979.7079.700.75%54,642
Jun 17, 202579.4379.6178.6879.1179.11-0.40%41,100
Jun 16, 202580.2580.2579.3579.4379.43-0.29%60,500
Jun 13, 202580.2380.4779.6479.6679.66-1.12%81,301
Jun 12, 202580.8080.8780.3080.5680.56-0.12%37,117
Jun 11, 202581.0081.2780.4880.6680.66-0.41%68,800
Jun 10, 202580.3581.1780.0480.9980.990.88%60,700
Jun 9, 202580.5480.6479.7580.2880.280.15%44,403
Jun 6, 202581.1681.1680.0080.1680.16-0.90%79,813
Jun 5, 202581.2981.6080.6880.8980.89-0.44%26,800
Jun 4, 202581.9282.4880.9781.2581.25-0.82%132,100
Jun 3, 202581.2183.3380.9181.9281.920.87%160,500
Jun 2, 202581.5081.8580.5081.2181.21-0.21%90,614
May 30, 202581.1381.7281.1381.3881.380.05%149,031
May 29, 202581.6081.9881.1181.3481.34-0.20%131,829
May 28, 202581.2681.7781.0281.5081.500.27%112,433
May 27, 202581.0082.2080.7881.2881.280.51%188,300
May 26, 202580.4981.4880.1180.8780.870.47%34,700
May 23, 202580.6380.6679.8880.4980.49-0.84%202,800
May 22, 202579.5181.3879.1981.1781.172.31%174,900
May 21, 202579.5079.9178.5379.3479.34-5.30%562,307
May 20, 202581.9684.5981.9683.7883.781.66%158,314
May 16, 202582.4582.8582.0082.4182.41-0.07%46,200
May 15, 202582.6782.6981.8182.4782.47-0.25%54,816
May 14, 202582.7983.2581.8982.6882.68-0.11%63,538
May 13, 202584.7185.0082.3682.7782.77-2.34%75,100
May 12, 202584.1784.8681.8384.7584.751.97%187,728
May 9, 202582.7884.1082.0783.1183.111.22%135,800
May 8, 202582.7883.0079.6582.1182.110.12%171,637
May 7, 202577.7882.1177.2482.0182.019.45%250,426
May 6, 202574.5375.6374.2274.9374.930.54%32,706
May 5, 202575.7875.7874.2674.5374.53-1.60%65,100
May 2, 202576.3376.8575.5775.7475.74-0.01%47,436
May 1, 202578.3478.3475.6875.7575.75-3.37%86,600
Apr 30, 202577.6278.4477.1578.3978.390.95%76,000
Apr 29, 202578.5578.5577.2277.6577.65-1.17%52,900
Apr 28, 202578.5478.6977.7778.5778.570.72%69,100
Apr 25, 202577.9678.1677.2578.0178.010.63%61,300
Apr 24, 202578.0178.9977.2377.5277.52-0.41%75,900
Apr 23, 202577.4379.0577.2477.8477.840.71%66,230
Apr 22, 202578.7280.0277.0077.2977.29-1.42%91,600
Apr 21, 202577.5478.5177.0778.4078.400.78%40,125
Apr 17, 202576.4877.9576.2677.7977.791.71%57,400