Skip to main content
Premium Brands Holdings Corporation (TSX:PBH)
Canada flag Canada · Delayed Price · Currency is CAD
76.59
-1.13 (-1.45%)
Mar 3, 2025, 4:00 PM EST

Premium Brands Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202577.4978.7576.1376.5976.59-1.45%75,455
Feb 28, 202579.5679.7577.2077.7277.72-2.21%80,306
Feb 27, 202579.8681.2878.5779.4879.48-0.58%126,300
Feb 26, 202578.4180.0178.4179.9479.942.04%58,100
Feb 25, 202578.4978.8677.5678.3478.34-0.38%64,430
Feb 24, 202578.0079.1477.1978.6478.641.35%63,330
Feb 21, 202576.9877.7576.6377.5977.590.96%97,000
Feb 20, 202577.7277.7276.4976.8576.85-0.85%69,817
Feb 19, 202576.9677.6576.1577.5177.511.14%39,800
Feb 18, 202576.1376.8876.1276.6476.640.42%80,341
Feb 14, 202576.1776.6575.5776.3276.320.78%113,600
Feb 13, 202575.2276.1475.2275.7375.730.73%78,600
Feb 12, 202575.2576.3175.0275.1875.18-0.66%75,600
Feb 11, 202575.1076.1675.0075.6875.680.41%67,600
Feb 10, 202574.0776.2274.0575.3775.371.11%61,304
Feb 7, 202575.3175.8474.0074.5474.54-1.02%123,800
Feb 6, 202576.9276.9275.3075.3175.31-1.61%71,101
Feb 5, 202576.0377.0176.0376.5476.54-65,616
Feb 4, 202576.2978.0376.2976.5476.540.59%83,004
Feb 3, 202576.8676.8674.1076.0976.09-3.18%156,689
Jan 31, 202579.4579.9678.0178.5978.59-1.29%109,341
Jan 30, 202578.6879.9378.6879.6279.620.87%68,615
Jan 29, 202579.5079.7278.5078.9378.93-1.07%90,900
Jan 28, 202579.7980.4879.5579.7879.78-0.01%44,420
Jan 27, 202579.9880.7879.3079.7979.79-0.80%44,420
Jan 24, 202580.1481.1880.0780.4380.430.19%58,224
Jan 23, 202579.8980.5079.0980.2880.280.69%94,425
Jan 22, 202579.6280.4379.2979.7379.730.19%34,100
Jan 21, 202578.9880.1578.6179.5879.580.73%46,745
Jan 20, 202578.7579.4077.8579.0079.000.37%16,439
Jan 17, 202577.7078.9577.7078.7178.710.96%52,200
Jan 16, 202577.9178.5177.5377.9677.96-0.19%45,305
Jan 15, 202578.5380.2778.0478.1178.11-0.62%72,400
Jan 14, 202578.6679.2978.2578.6078.60-0.08%63,703
Jan 13, 202578.1579.2377.6678.6678.660.60%44,042
Jan 10, 202578.9178.9977.7778.1978.19-1.35%43,100
Jan 9, 202578.7779.2978.4679.2679.260.37%21,803
Jan 8, 202579.1479.2578.2078.9778.97-0.70%43,100
Jan 7, 202580.0380.8079.2579.5379.53-0.67%58,900
Jan 6, 202581.1381.8180.0780.0780.07-1.48%45,046
Jan 3, 202580.9781.3280.2581.2781.271.18%43,348
Jan 2, 202579.5980.4479.0680.3280.321.57%43,327
Dec 31, 202478.6479.2678.4979.0879.080.10%35,300
Dec 30, 202479.1879.9978.8179.0078.15-0.77%59,522
Dec 27, 202479.4380.1079.0679.6178.750.03%46,100
Dec 24, 202480.1080.4279.5979.5978.73-0.64%17,100
Dec 23, 202478.5380.3078.5380.1079.241.28%61,000
Dec 20, 202478.7380.0178.1579.0978.240.25%399,827
Dec 19, 202479.4179.5078.3078.8978.040.62%117,247
Dec 18, 202478.9579.7778.1678.4077.56-1.56%61,246
Dec 17, 202478.3280.1978.3279.6478.780.73%123,800
Dec 16, 202479.7080.9778.9679.0678.21-0.80%82,600
Dec 13, 202479.5280.2779.3879.7078.840.26%45,431
Dec 12, 202479.5980.3479.3579.4978.63-0.18%61,600
Dec 11, 202481.2881.2878.4679.6378.77-2.04%155,324
Dec 10, 202480.6081.2980.2581.2980.420.54%53,500
Dec 9, 202481.9782.5080.5280.8579.98-1.37%84,000
Dec 6, 202483.6983.6981.3981.9781.09-1.73%52,300
Dec 5, 202483.7084.9583.0083.4182.51-0.16%81,600
Dec 4, 202481.5083.9281.5083.5482.642.14%110,634
Dec 3, 202478.9481.9778.8881.7980.913.66%120,902
Dec 2, 202478.6779.0577.7978.9078.050.42%106,100
Nov 29, 202479.2279.2278.4478.5777.720.40%61,400
Nov 28, 202477.6878.9477.6878.2677.420.62%21,112
Nov 27, 202477.9878.8577.4177.7876.94-0.27%86,623
Nov 26, 202479.3479.6577.2677.9977.15-1.84%121,300
Nov 25, 202479.7580.0779.1679.4578.60-0.38%165,100
Nov 22, 202479.5580.1979.5079.7578.890.63%125,000
Nov 21, 202480.1580.4379.0079.2578.40-1.36%80,740
Nov 20, 202480.2881.0479.4580.3479.48-0.01%144,305
Nov 19, 202481.1681.1680.2880.3579.49-1.12%54,300
Nov 18, 202480.2381.4480.2381.2680.390.86%88,900
Nov 15, 202481.4581.4580.2580.5779.70-1.13%89,708
Nov 14, 202481.4882.6481.1281.4980.61-0.10%84,800
Nov 13, 202479.7582.0579.7581.5780.692.06%143,000
Nov 12, 202478.0680.0677.9579.9279.062.86%165,200
Nov 11, 202476.8678.6176.4377.7076.861.50%877,526
Nov 8, 202478.0078.1376.1176.5575.730.64%207,045
Nov 7, 202477.5878.0575.6776.0675.24-2.75%514,517
Nov 6, 202483.7483.7577.3878.2177.37-7.70%341,700
Nov 5, 202485.6685.6684.6084.7383.82-0.77%107,400
Nov 4, 202486.0386.0484.8285.3984.47-1.09%94,600
Nov 1, 202486.9787.6985.6586.3385.40-0.70%48,806
Oct 31, 202487.6887.7586.2386.9486.00-1.51%110,500
Oct 30, 202488.7688.8187.8388.2787.32-0.61%72,647
Oct 29, 202490.6390.6388.4588.8187.85-1.96%73,500
Oct 28, 202492.3093.2490.5990.5989.62-2.23%26,948
Oct 25, 202492.5092.7692.1592.6691.660.12%24,125
Oct 24, 202492.4893.4991.2092.5591.550.60%49,225
Oct 23, 202494.8994.9091.5692.0091.01-3.59%69,500
Oct 22, 202496.2696.2995.0395.4394.40-0.49%56,100
Oct 21, 202496.7597.1095.8195.9094.87-0.88%32,300
Oct 18, 202495.1196.8295.1196.7595.711.72%28,206
Oct 17, 202493.9995.4393.9995.1194.091.15%30,900
Oct 16, 202494.4094.7493.8894.0393.02-0.41%44,233
Oct 15, 202494.0594.5893.0594.4293.400.45%80,745
Oct 11, 202493.4394.9693.4394.0092.990.62%36,500
Oct 10, 202493.5393.9592.5293.4292.41-0.41%30,700
Oct 9, 202493.5194.2893.2193.8092.790.09%39,400
Oct 8, 202492.6094.2592.6093.7292.710.67%36,000