Premium Brands Holdings Corporation (TSX:PBH)
Canada · Delayed Price · Currency is CAD 90.51
+2.27 (2.57%)
Jul 18, 2025, 4:00 PM EDT
Premium Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 89.00 | 90.60 | 88.60 | 90.51 | 90.51 | 2.57% | 190,167 |
| Jul 17, 2025 | 84.32 | 88.47 | 83.82 | 88.24 | 88.24 | 5.29% | 243,201 |
| Jul 16, 2025 | 83.05 | 84.22 | 82.59 | 83.81 | 83.81 | 1.56% | 57,700 |
| Jul 15, 2025 | 82.90 | 83.29 | 82.46 | 82.52 | 82.52 | -0.10% | 113,600 |
| Jul 14, 2025 | 83.25 | 83.65 | 82.37 | 82.60 | 82.60 | -0.64% | 72,043 |
| Jul 11, 2025 | 83.70 | 83.77 | 82.24 | 83.13 | 83.13 | -1.00% | 102,200 |
| Jul 10, 2025 | 83.25 | 84.58 | 83.25 | 83.97 | 83.97 | 0.32% | 95,646 |
| Jul 9, 2025 | 83.42 | 84.05 | 83.15 | 83.70 | 83.70 | -0.05% | 63,616 |
| Jul 8, 2025 | 82.89 | 84.13 | 82.89 | 83.74 | 83.74 | 1.06% | 98,136 |
| Jul 7, 2025 | 83.64 | 84.05 | 82.82 | 82.86 | 82.86 | -1.10% | 86,500 |
| Jul 4, 2025 | 82.26 | 83.95 | 82.01 | 83.78 | 83.78 | 1.81% | 61,900 |
| Jul 3, 2025 | 82.00 | 82.83 | 81.90 | 82.29 | 82.29 | 0.30% | 80,119 |
| Jul 2, 2025 | 81.44 | 82.65 | 80.97 | 82.04 | 82.04 | 1.01% | 115,300 |
| Jun 30, 2025 | 80.18 | 81.44 | 80.00 | 81.22 | 81.22 | 0.71% | 124,904 |
| Jun 27, 2025 | 80.46 | 80.98 | 80.16 | 80.65 | 79.80 | 0.37% | 157,848 |
| Jun 26, 2025 | 80.39 | 81.05 | 80.10 | 80.35 | 79.50 | -0.05% | 76,200 |
| Jun 25, 2025 | 80.73 | 80.83 | 79.82 | 80.39 | 79.54 | -0.42% | 97,007 |
| Jun 24, 2025 | 80.50 | 81.63 | 80.25 | 80.73 | 79.88 | 0.34% | 62,245 |
| Jun 23, 2025 | 79.02 | 80.46 | 78.95 | 80.46 | 79.61 | 1.98% | 97,140 |
| Jun 20, 2025 | 79.56 | 79.76 | 78.62 | 78.90 | 78.07 | -0.83% | 298,300 |
| Jun 19, 2025 | 79.70 | 79.85 | 79.15 | 79.56 | 78.72 | -0.18% | 35,100 |
| Jun 18, 2025 | 79.67 | 80.12 | 78.99 | 79.70 | 78.86 | 0.75% | 54,642 |
| Jun 17, 2025 | 79.43 | 79.61 | 78.68 | 79.11 | 78.28 | -0.40% | 41,100 |
| Jun 16, 2025 | 80.25 | 80.25 | 79.35 | 79.43 | 78.59 | -0.29% | 60,500 |
| Jun 13, 2025 | 80.23 | 80.47 | 79.64 | 79.66 | 78.82 | -1.12% | 81,301 |
| Jun 12, 2025 | 80.80 | 80.87 | 80.30 | 80.56 | 79.71 | -0.12% | 37,117 |
| Jun 11, 2025 | 81.00 | 81.27 | 80.48 | 80.66 | 79.81 | -0.41% | 68,800 |
| Jun 10, 2025 | 80.35 | 81.17 | 80.04 | 80.99 | 80.14 | 0.88% | 60,700 |
| Jun 9, 2025 | 80.54 | 80.64 | 79.75 | 80.28 | 79.43 | 0.15% | 44,403 |
| Jun 6, 2025 | 81.16 | 81.16 | 80.00 | 80.16 | 79.32 | -0.90% | 79,813 |
| Jun 5, 2025 | 81.29 | 81.60 | 80.68 | 80.89 | 80.04 | -0.44% | 26,800 |
| Jun 4, 2025 | 81.92 | 82.48 | 80.97 | 81.25 | 80.39 | -0.82% | 132,100 |
| Jun 3, 2025 | 81.21 | 83.33 | 80.91 | 81.92 | 81.06 | 0.87% | 160,500 |
| Jun 2, 2025 | 81.50 | 81.85 | 80.50 | 81.21 | 80.35 | -0.21% | 90,614 |
| May 30, 2025 | 81.13 | 81.72 | 81.13 | 81.38 | 80.52 | 0.05% | 149,031 |
| May 29, 2025 | 81.60 | 81.98 | 81.11 | 81.34 | 80.48 | -0.20% | 131,829 |
| May 28, 2025 | 81.26 | 81.77 | 81.02 | 81.50 | 80.64 | 0.27% | 112,433 |
| May 27, 2025 | 81.00 | 82.20 | 80.78 | 81.28 | 80.42 | 0.51% | 188,300 |
| May 26, 2025 | 80.49 | 81.48 | 80.11 | 80.87 | 80.02 | 0.47% | 34,700 |
| May 23, 2025 | 80.63 | 80.66 | 79.88 | 80.49 | 79.64 | -0.84% | 202,800 |
| May 22, 2025 | 79.51 | 81.38 | 79.19 | 81.17 | 80.31 | 2.31% | 174,900 |
| May 21, 2025 | 79.50 | 79.91 | 78.53 | 79.34 | 78.50 | -5.30% | 562,307 |
| May 20, 2025 | 81.96 | 84.59 | 81.96 | 83.78 | 82.90 | 1.66% | 158,314 |
| May 16, 2025 | 82.45 | 82.85 | 82.00 | 82.41 | 81.54 | -0.07% | 46,200 |
| May 15, 2025 | 82.67 | 82.69 | 81.81 | 82.47 | 81.60 | -0.25% | 54,816 |
| May 14, 2025 | 82.79 | 83.25 | 81.89 | 82.68 | 81.81 | -0.11% | 63,538 |
| May 13, 2025 | 84.71 | 85.00 | 82.36 | 82.77 | 81.90 | -2.34% | 75,100 |
| May 12, 2025 | 84.17 | 84.86 | 81.83 | 84.75 | 83.86 | 1.97% | 187,728 |
| May 9, 2025 | 82.78 | 84.10 | 82.07 | 83.11 | 82.23 | 1.22% | 135,800 |
| May 8, 2025 | 82.78 | 83.00 | 79.65 | 82.11 | 81.24 | 0.12% | 171,637 |