Skip to main content
Premium Brands Holdings Corporation (TSX: PBH)
Canada flag Canada · Delayed Price · Currency is CAD
79.09
+0.20 (0.25%)
Dec 20, 2024, 4:00 PM EST

Premium Brands Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202478.7380.0178.1579.0979.090.25%394,202
Dec 19, 202479.4179.5078.3078.8978.890.62%117,247
Dec 18, 202478.9579.7778.1678.4078.40-1.56%61,246
Dec 17, 202478.3280.1978.3279.6479.640.73%123,800
Dec 16, 202479.7080.9778.9679.0679.06-0.80%82,600
Dec 13, 202479.5280.2779.3879.7079.700.26%45,431
Dec 12, 202479.5980.3479.3579.4979.49-0.18%61,600
Dec 11, 202481.2881.2878.4679.6379.63-2.04%155,324
Dec 10, 202480.6081.2980.2581.2981.290.54%53,500
Dec 9, 202481.9782.5080.5280.8580.85-1.37%84,000
Dec 6, 202483.6983.6981.3981.9781.97-1.73%52,300
Dec 5, 202483.7084.9583.0083.4183.41-0.16%81,600
Dec 4, 202481.5083.9281.5083.5483.542.14%110,634
Dec 3, 202478.9481.9778.8881.7981.793.66%120,902
Dec 2, 202478.6779.0577.7978.9078.900.42%106,100
Nov 29, 202479.2279.2278.4478.5778.570.40%61,400
Nov 28, 202477.6878.9477.6878.2678.260.62%21,112
Nov 27, 202477.9878.8577.4177.7877.78-0.27%86,623
Nov 26, 202479.3479.6577.2677.9977.99-1.84%121,300
Nov 25, 202479.7580.0779.1679.4579.45-0.38%165,100
Nov 22, 202479.5580.1979.5079.7579.750.63%125,000
Nov 21, 202480.1580.4379.0079.2579.25-1.36%80,740
Nov 20, 202480.2881.0479.4580.3480.34-0.01%144,305
Nov 19, 202481.1681.1680.2880.3580.35-1.12%54,366
Nov 18, 202480.2381.4480.2381.2681.260.86%88,900
Nov 15, 202481.4581.4580.2580.5780.57-1.13%89,708
Nov 14, 202481.4882.6481.1281.4981.49-0.10%84,800
Nov 13, 202479.7582.0579.7581.5781.572.06%143,000
Nov 12, 202478.0680.0677.9579.9279.922.86%165,200
Nov 11, 202476.8678.6176.4377.7077.701.50%877,526
Nov 8, 202478.0078.1376.1176.5576.550.64%207,045
Nov 7, 202477.5878.0575.6776.0676.06-2.75%514,517
Nov 6, 202483.7483.7577.3878.2178.21-7.70%341,700
Nov 5, 202485.6685.6684.6084.7384.73-0.77%107,400
Nov 4, 202486.0386.0484.8285.3985.39-1.09%94,600
Nov 1, 202486.9787.6985.6586.3386.33-0.70%48,806
Oct 31, 202487.6887.7586.2386.9486.94-1.51%110,500
Oct 30, 202488.7688.8187.8388.2788.27-0.61%72,647
Oct 29, 202490.6390.6388.4588.8188.81-1.96%73,500
Oct 28, 202492.3093.2490.5990.5990.59-2.23%26,948
Oct 25, 202492.5092.7692.1592.6692.660.12%24,125
Oct 24, 202492.4893.4991.2092.5592.550.60%49,225
Oct 23, 202494.8994.9091.5692.0092.00-3.59%69,500
Oct 22, 202496.2696.2995.0395.4395.43-0.49%56,100
Oct 21, 202496.7597.1095.8195.9095.90-0.88%32,300
Oct 18, 202495.1196.8295.1196.7596.751.72%28,206
Oct 17, 202493.9995.4393.9995.1195.111.15%30,900
Oct 16, 202494.4094.7493.8894.0394.03-0.41%44,233
Oct 15, 202494.0594.5893.0594.4294.420.45%80,745
Oct 11, 202493.4394.9693.4394.0094.000.62%36,500
Oct 10, 202493.5393.9592.5293.4293.42-0.41%30,700
Oct 9, 202493.5194.2893.2193.8093.800.09%39,400
Oct 8, 202492.6094.2592.6093.7293.720.67%36,000
Oct 7, 202494.9994.9992.4693.1093.10-1.81%51,100
Oct 4, 202495.2995.8394.7494.8294.82-0.95%28,514
Oct 3, 202495.9097.0094.9495.7395.73-0.31%44,400
Oct 2, 202495.5096.4795.5096.0396.030.50%31,237
Oct 1, 202495.7795.9994.5095.5595.55-0.23%31,143
Sep 30, 202494.9896.0194.9895.7795.770.76%26,638
Sep 27, 202494.9996.1394.9995.0595.05-0.77%35,029
Sep 26, 202496.2196.6395.6495.7994.94-0.49%59,932
Sep 25, 202495.9496.6495.7896.2695.410.09%42,336
Sep 24, 202495.6796.7295.6796.1795.320.46%31,100
Sep 23, 202495.4596.2595.1295.7394.880.02%42,201
Sep 20, 202493.6595.7793.6195.7194.861.12%210,831
Sep 19, 202494.3294.7994.0694.6593.810.98%69,600
Sep 18, 202493.9394.3592.1993.7392.90-0.21%51,514
Sep 17, 202492.4093.9892.0093.9393.102.28%56,700
Sep 16, 202491.9693.6091.6391.8491.030.65%50,623
Sep 13, 202490.1391.6090.1391.2590.441.25%61,300
Sep 12, 202488.7991.1988.6690.1289.322.76%54,328
Sep 11, 202486.6988.3286.6987.7086.920.54%35,648
Sep 10, 202486.9487.8586.9087.2386.460.26%17,030
Sep 9, 202486.9787.6086.2687.0086.230.08%39,840
Sep 6, 202487.3087.3186.6986.9386.16-0.23%28,600
Sep 5, 202486.9187.3486.3687.1386.360.61%27,600
Sep 4, 202485.8687.2585.7486.6085.830.86%114,300
Sep 3, 202486.5086.9985.3985.8685.10-1.82%47,900
Aug 30, 202486.2087.5586.2087.4586.671.16%35,741
Aug 29, 202487.4188.0086.3186.4585.68-0.75%56,335
Aug 28, 202486.8688.2586.8587.1086.330.31%40,300
Aug 27, 202487.8387.9586.6586.8386.06-1.60%24,600
Aug 26, 202488.3989.4587.9088.2487.460.32%13,300
Aug 23, 202486.4588.2586.4387.9687.181.75%29,212
Aug 22, 202486.3086.7585.5286.4585.68-0.47%39,800
Aug 21, 202486.1187.3885.5886.8686.090.87%34,700
Aug 20, 202487.2087.6985.8086.1185.35-1.26%33,424
Aug 19, 202487.0287.6687.0187.2186.440.21%18,900
Aug 16, 202486.7387.2486.6087.0386.26-0.14%19,000
Aug 15, 202487.9588.0086.6787.1586.38-0.07%33,737
Aug 14, 202486.7687.3486.3987.2186.440.08%48,200
Aug 13, 202485.4787.1485.4787.1486.371.36%47,300
Aug 12, 202485.6686.4385.5185.9785.21-0.09%30,925
Aug 9, 202487.2387.2385.2486.0585.29-0.62%55,806
Aug 8, 202489.6490.6385.7886.5985.82-0.95%69,300
Aug 7, 202486.7588.2986.7587.4286.640.58%48,828
Aug 6, 202488.9488.9586.7986.9286.15-2.67%62,700
Aug 2, 202491.0091.0089.0089.3088.51-2.93%44,326
Aug 1, 202493.3893.3891.7892.0091.18-1.48%46,330
Jul 31, 202492.9293.6492.2593.3892.550.52%44,415