Premium Brands Holdings Corporation (TSX:PBH)
Canada · Delayed Price · Currency is CAD 101.71
+0.50 (0.49%)
Dec 31, 2025, 4:00 PM EST
Premium Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 101.83 | 101.83 | 101.23 | 101.51 | - | -0.54% | 28,389 |
| Dec 30, 2025 | 101.25 | 102.35 | 101.25 | 102.06 | 101.21 | 0.36% | 122,647 |
| Dec 29, 2025 | 101.06 | 102.43 | 101.06 | 101.69 | 100.84 | -0.08% | 113,325 |
| Dec 24, 2025 | 101.13 | 102.29 | 101.00 | 101.77 | 100.92 | -0.02% | 16,155 |
| Dec 23, 2025 | 101.72 | 102.43 | 101.31 | 101.79 | 100.94 | -0.25% | 88,619 |
| Dec 22, 2025 | 100.22 | 102.30 | 100.22 | 102.04 | 101.19 | 1.13% | 100,925 |
| Dec 19, 2025 | 101.87 | 102.23 | 100.44 | 100.90 | 100.06 | -0.59% | 182,932 |
| Dec 18, 2025 | 102.00 | 102.58 | 100.19 | 101.50 | 100.65 | 2.07% | 265,929 |
| Dec 17, 2025 | 96.55 | 99.91 | 95.54 | 99.44 | 98.61 | 3.10% | 369,407 |
| Dec 16, 2025 | 97.23 | 97.55 | 96.34 | 96.45 | 95.65 | -1.12% | 68,650 |
| Dec 15, 2025 | 96.75 | 97.75 | 96.72 | 97.54 | 96.73 | 1.37% | 138,272 |
| Dec 12, 2025 | 95.52 | 97.26 | 95.52 | 96.22 | 95.42 | 0.60% | 141,290 |
| Dec 11, 2025 | 98.00 | 100.09 | 95.24 | 95.65 | 94.85 | -6.76% | 568,874 |
| Dec 10, 2025 | 102.44 | 103.89 | 102.03 | 102.59 | 101.74 | -0.17% | 132,960 |
| Dec 9, 2025 | 99.20 | 102.96 | 99.20 | 102.76 | 101.90 | 3.17% | 141,091 |
| Dec 8, 2025 | 98.95 | 100.52 | 98.25 | 99.60 | 98.77 | 0.72% | 54,066 |
| Dec 5, 2025 | 98.82 | 99.16 | 97.88 | 98.89 | 98.07 | -0.05% | 45,843 |
| Dec 4, 2025 | 99.10 | 99.92 | 98.77 | 98.94 | 98.12 | -0.19% | 49,651 |
| Dec 3, 2025 | 97.01 | 99.30 | 96.65 | 99.13 | 98.30 | 2.16% | 91,944 |
| Dec 2, 2025 | 98.22 | 98.50 | 96.70 | 97.03 | 96.22 | -1.19% | 136,542 |
| Dec 1, 2025 | 98.75 | 98.85 | 97.73 | 98.20 | 97.38 | -1.14% | 125,774 |
| Nov 28, 2025 | 96.50 | 99.45 | 96.50 | 99.33 | 98.50 | 2.93% | 99,310 |
| Nov 27, 2025 | 96.60 | 96.75 | 95.89 | 96.50 | 95.70 | -0.40% | 67,107 |
| Nov 26, 2025 | 94.90 | 96.97 | 94.67 | 96.89 | 96.08 | 2.19% | 248,167 |
| Nov 25, 2025 | 90.78 | 94.90 | 90.65 | 94.81 | 94.02 | 4.80% | 298,396 |
| Nov 24, 2025 | 92.12 | 92.12 | 89.90 | 90.47 | 89.72 | -1.57% | 180,377 |
| Nov 21, 2025 | 90.00 | 92.05 | 90.00 | 91.91 | 91.14 | 2.46% | 96,405 |
| Nov 20, 2025 | 90.92 | 91.45 | 89.67 | 89.70 | 88.95 | -0.88% | 76,170 |
| Nov 19, 2025 | 90.31 | 90.82 | 89.85 | 90.50 | 89.75 | 0.39% | 46,773 |
| Nov 18, 2025 | 88.80 | 90.31 | 88.41 | 90.15 | 89.40 | 1.46% | 115,448 |
| Nov 17, 2025 | 87.89 | 89.57 | 87.89 | 88.85 | 88.11 | 0.99% | 155,244 |
| Nov 14, 2025 | 88.20 | 88.20 | 86.84 | 87.98 | 87.25 | -0.25% | 107,222 |
| Nov 13, 2025 | 88.47 | 88.88 | 87.90 | 88.20 | 87.47 | -0.64% | 100,306 |
| Nov 12, 2025 | 89.21 | 89.21 | 88.03 | 88.77 | 88.03 | 0.15% | 107,247 |
| Nov 11, 2025 | 89.21 | 90.17 | 88.39 | 88.64 | 87.90 | -0.28% | 146,102 |
| Nov 10, 2025 | 90.95 | 92.24 | 88.40 | 88.89 | 88.15 | -4.46% | 253,574 |
| Nov 7, 2025 | 92.08 | 93.23 | 91.58 | 93.04 | 92.27 | 0.26% | 241,829 |
| Nov 6, 2025 | 95.82 | 95.82 | 92.44 | 92.80 | 92.03 | -2.35% | 152,617 |
| Nov 5, 2025 | 95.12 | 96.87 | 94.82 | 95.03 | 94.24 | -0.09% | 150,677 |
| Nov 4, 2025 | 97.20 | 97.32 | 94.92 | 95.12 | 94.33 | -2.44% | 100,109 |
| Nov 3, 2025 | 96.59 | 97.73 | 96.00 | 97.50 | 96.69 | 0.83% | 85,969 |
| Oct 31, 2025 | 95.14 | 97.07 | 94.96 | 96.70 | 95.89 | 1.34% | 157,326 |
| Oct 30, 2025 | 94.80 | 96.24 | 94.45 | 95.42 | 94.63 | 0.65% | 124,574 |
| Oct 29, 2025 | 97.85 | 97.85 | 94.70 | 94.80 | 94.01 | -2.93% | 172,136 |
| Oct 28, 2025 | 97.27 | 98.68 | 97.26 | 97.66 | 96.85 | 0.22% | 119,390 |
| Oct 27, 2025 | 96.71 | 97.55 | 95.92 | 97.45 | 96.64 | 1.14% | 83,341 |
| Oct 24, 2025 | 95.87 | 96.69 | 95.45 | 96.35 | 95.55 | 0.55% | 142,153 |
| Oct 23, 2025 | 97.40 | 97.66 | 95.82 | 95.82 | 95.02 | -1.76% | 122,485 |
| Oct 22, 2025 | 96.96 | 97.74 | 96.96 | 97.54 | 96.73 | 0.55% | 66,877 |
| Oct 21, 2025 | 98.32 | 98.32 | 97.01 | 97.01 | 96.20 | -1.23% | 69,955 |