Premium Brands Holdings Corporation (TSX:PBH)
Canada
· Delayed Price · Currency is CAD 80.89
-0.36 (-0.44%)
Jun 5, 2025, 4:00 PM EDT
Premium Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 81.29 | 81.60 | 80.68 | 80.89 | 80.89 | -0.44% | 26,776 |
| Jun 4, 2025 | 81.92 | 82.48 | 80.97 | 81.25 | 81.25 | -0.82% | 132,100 |
| Jun 3, 2025 | 81.21 | 83.33 | 80.91 | 81.92 | 81.92 | 0.87% | 160,500 |
| Jun 2, 2025 | 81.50 | 81.85 | 80.50 | 81.21 | 81.21 | -0.21% | 90,614 |
| May 30, 2025 | 81.13 | 81.72 | 81.13 | 81.38 | 81.38 | 0.05% | 149,031 |
| May 29, 2025 | 81.60 | 81.98 | 81.11 | 81.34 | 81.34 | -0.20% | 131,829 |
| May 28, 2025 | 81.26 | 81.77 | 81.02 | 81.50 | 81.50 | 0.27% | 112,433 |
| May 27, 2025 | 81.00 | 82.20 | 80.78 | 81.28 | 81.28 | 0.51% | 188,300 |
| May 26, 2025 | 80.49 | 81.48 | 80.11 | 80.87 | 80.87 | 0.47% | 34,700 |
| May 23, 2025 | 80.63 | 80.66 | 79.88 | 80.49 | 80.49 | -0.84% | 202,800 |
| May 22, 2025 | 79.51 | 81.38 | 79.19 | 81.17 | 81.17 | 2.31% | 174,900 |
| May 21, 2025 | 79.50 | 79.91 | 78.53 | 79.34 | 79.34 | -5.30% | 562,307 |
| May 20, 2025 | 81.96 | 84.59 | 81.96 | 83.78 | 83.78 | 1.66% | 158,314 |
| May 16, 2025 | 82.45 | 82.85 | 82.00 | 82.41 | 82.41 | -0.07% | 46,200 |
| May 15, 2025 | 82.67 | 82.69 | 81.81 | 82.47 | 82.47 | -0.25% | 54,816 |
| May 14, 2025 | 82.79 | 83.25 | 81.89 | 82.68 | 82.68 | -0.11% | 63,538 |
| May 13, 2025 | 84.71 | 85.00 | 82.36 | 82.77 | 82.77 | -2.34% | 75,100 |
| May 12, 2025 | 84.17 | 84.86 | 81.83 | 84.75 | 84.75 | 1.97% | 187,728 |
| May 9, 2025 | 82.78 | 84.10 | 82.07 | 83.11 | 83.11 | 1.22% | 135,800 |
| May 8, 2025 | 82.78 | 83.00 | 79.65 | 82.11 | 82.11 | 0.12% | 171,637 |
| May 7, 2025 | 77.78 | 82.11 | 77.24 | 82.01 | 82.01 | 9.45% | 250,426 |
| May 6, 2025 | 74.53 | 75.63 | 74.22 | 74.93 | 74.93 | 0.54% | 32,706 |
| May 5, 2025 | 75.78 | 75.78 | 74.26 | 74.53 | 74.53 | -1.60% | 65,100 |
| May 2, 2025 | 76.33 | 76.85 | 75.57 | 75.74 | 75.74 | -0.01% | 47,436 |
| May 1, 2025 | 78.34 | 78.34 | 75.68 | 75.75 | 75.75 | -3.37% | 86,600 |
| Apr 30, 2025 | 77.62 | 78.44 | 77.15 | 78.39 | 78.39 | 0.95% | 76,000 |
| Apr 29, 2025 | 78.55 | 78.55 | 77.22 | 77.65 | 77.65 | -1.17% | 52,900 |
| Apr 28, 2025 | 78.54 | 78.69 | 77.77 | 78.57 | 78.57 | 0.72% | 69,100 |
| Apr 25, 2025 | 77.96 | 78.16 | 77.25 | 78.01 | 78.01 | 0.63% | 61,300 |
| Apr 24, 2025 | 78.01 | 78.99 | 77.23 | 77.52 | 77.52 | -0.41% | 75,900 |
| Apr 23, 2025 | 77.43 | 79.05 | 77.24 | 77.84 | 77.84 | 0.71% | 66,230 |
| Apr 22, 2025 | 78.72 | 80.02 | 77.00 | 77.29 | 77.29 | -1.42% | 91,600 |
| Apr 21, 2025 | 77.54 | 78.51 | 77.07 | 78.40 | 78.40 | 0.78% | 40,125 |
| Apr 17, 2025 | 76.48 | 77.95 | 76.26 | 77.79 | 77.79 | 1.71% | 57,400 |
| Apr 16, 2025 | 75.80 | 76.81 | 75.80 | 76.48 | 76.48 | 0.70% | 75,600 |
| Apr 15, 2025 | 77.04 | 77.31 | 75.59 | 75.95 | 75.95 | -1.41% | 104,600 |
| Apr 14, 2025 | 76.15 | 77.39 | 75.97 | 77.04 | 77.04 | 2.64% | 76,840 |
| Apr 11, 2025 | 73.32 | 75.30 | 73.32 | 75.06 | 75.06 | 2.37% | 46,841 |
| Apr 10, 2025 | 75.40 | 75.98 | 72.90 | 73.32 | 73.32 | -4.27% | 81,843 |
| Apr 9, 2025 | 72.59 | 77.50 | 72.57 | 76.59 | 76.59 | 4.89% | 133,600 |
| Apr 8, 2025 | 77.09 | 77.09 | 72.63 | 73.02 | 73.02 | -3.40% | 80,100 |
| Apr 7, 2025 | 75.33 | 77.82 | 74.14 | 75.59 | 75.59 | -1.23% | 122,620 |
| Apr 4, 2025 | 78.32 | 79.20 | 76.30 | 76.53 | 76.53 | -3.35% | 135,815 |
| Apr 3, 2025 | 77.74 | 79.39 | 77.49 | 79.18 | 79.18 | 0.84% | 103,601 |
| Apr 2, 2025 | 77.02 | 78.67 | 76.50 | 78.52 | 78.52 | 1.51% | 93,305 |
| Apr 1, 2025 | 76.54 | 78.40 | 76.51 | 77.35 | 77.35 | -0.06% | 64,323 |
| Mar 31, 2025 | 76.05 | 79.19 | 76.00 | 77.40 | 77.40 | -0.93% | 152,900 |
| Mar 28, 2025 | 78.79 | 78.84 | 77.00 | 78.13 | 77.28 | -0.86% | 109,500 |
| Mar 27, 2025 | 79.19 | 80.36 | 78.27 | 78.81 | 77.95 | -0.67% | 71,207 |
| Mar 26, 2025 | 82.37 | 84.22 | 79.31 | 79.34 | 78.48 | -3.67% | 151,900 |