Skip to main content
logo
Premium Brands Holdings Corporation (TSX:PBH)
Canada flag Canada · Delayed Price · Currency is CAD
95.42
+0.62 (0.65%)
Oct 30, 2025, 4:00 PM EDT

Premium Brands Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202594.8096.2494.4595.4295.420.65%124,574
Oct 29, 202597.8597.8594.7094.8094.80-2.93%172,136
Oct 28, 202597.2798.6897.2697.6697.660.22%119,400
Oct 27, 202596.7197.5595.9297.4597.451.14%83,341
Oct 24, 202595.8796.6995.4596.3596.350.55%142,200
Oct 23, 202597.4097.6695.8295.8295.82-1.76%122,500
Oct 22, 202596.9697.7496.9697.5497.540.55%66,900
Oct 21, 202598.3298.3297.0197.0197.01-1.23%70,000
Oct 20, 202597.4198.5097.2598.2298.220.31%52,300
Oct 17, 202596.2598.2495.9597.9297.921.79%108,000
Oct 16, 202596.9297.7795.8896.2096.20-1.12%82,200
Oct 15, 202597.0099.9096.5297.2997.290.30%336,629
Oct 14, 202595.7998.1795.2397.0097.001.26%479,842
Oct 10, 202595.9096.4295.3195.7995.790.27%80,501
Oct 9, 202595.0495.8694.6195.5395.530.40%90,309
Oct 8, 202593.1995.2692.7895.1595.152.30%165,639
Oct 7, 202595.0195.3092.7393.0193.01-2.09%188,700
Oct 6, 202596.2496.2494.1195.0095.00-1.31%118,800
Oct 3, 202594.7996.4794.7596.2696.261.16%139,129
Oct 2, 202593.3395.2093.0995.1695.161.66%121,220
Oct 1, 202592.8393.7792.7593.6193.610.17%159,739
Sep 30, 202592.9993.7391.1793.4593.450.47%160,800
Sep 29, 202591.2493.0591.2493.0193.011.34%122,024
Sep 26, 202590.6892.0990.5991.7890.931.52%119,705
Sep 25, 202591.7191.8890.2490.4189.57-1.42%120,200
Sep 24, 202591.7992.3291.3491.7190.86-0.09%52,440
Sep 23, 202590.3892.7590.3891.7990.941.63%86,500
Sep 22, 202593.1593.1590.2890.3289.48-3.10%101,907
Sep 19, 202592.5793.3091.9493.2192.350.78%341,410
Sep 18, 202593.5993.5992.0192.4991.63-0.51%82,900
Sep 17, 202593.0293.7892.8592.9692.10-0.39%56,500
Sep 16, 202593.5093.8393.2793.3292.46-0.19%64,900
Sep 15, 202593.2793.5792.1093.5092.63-0.01%119,400
Sep 12, 202593.5093.7592.7593.5192.64-0.43%52,416
Sep 11, 202593.7394.4093.6193.9193.040.06%61,800
Sep 10, 202593.9794.0793.3393.8592.98-0.06%33,600
Sep 9, 202594.8595.0093.8893.9193.04-1.00%80,630
Sep 8, 202594.5595.1694.2894.8693.980.33%64,223
Sep 5, 202593.2694.6993.2694.5593.671.30%49,905
Sep 4, 202593.2893.9093.0593.3492.480.02%41,800
Sep 3, 202592.4993.5592.4993.3292.460.69%73,600
Sep 2, 202593.6494.0092.6892.6891.82-1.88%74,200
Aug 29, 202593.9194.5493.4194.4693.590.77%69,600
Aug 28, 202594.9995.2693.6893.7492.87-1.38%72,505
Aug 27, 202594.2695.2294.0095.0594.170.43%60,300
Aug 26, 202594.6895.4694.5094.6493.76-0.66%76,000
Aug 25, 202595.7295.7294.9095.2794.39-0.47%40,700
Aug 22, 202595.3096.5095.3095.7294.830.15%88,800
Aug 21, 202595.1295.9695.1195.5894.690.26%41,618
Aug 20, 202595.4096.1095.0695.3394.45-0.49%49,624