Premium Brands Holdings Corporation (TSX:PBH)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202581.2981.6080.6880.8980.89-0.44%26,776
Jun 4, 202581.9282.4880.9781.2581.25-0.82%132,100
Jun 3, 202581.2183.3380.9181.9281.920.87%160,500
Jun 2, 202581.5081.8580.5081.2181.21-0.21%90,614
May 30, 202581.1381.7281.1381.3881.380.05%149,031
May 29, 202581.6081.9881.1181.3481.34-0.20%131,829
May 28, 202581.2681.7781.0281.5081.500.27%112,433
May 27, 202581.0082.2080.7881.2881.280.51%188,300
May 26, 202580.4981.4880.1180.8780.870.47%34,700
May 23, 202580.6380.6679.8880.4980.49-0.84%202,800
May 22, 202579.5181.3879.1981.1781.172.31%174,900
May 21, 202579.5079.9178.5379.3479.34-5.30%562,307
May 20, 202581.9684.5981.9683.7883.781.66%158,314
May 16, 202582.4582.8582.0082.4182.41-0.07%46,200
May 15, 202582.6782.6981.8182.4782.47-0.25%54,816
May 14, 202582.7983.2581.8982.6882.68-0.11%63,538
May 13, 202584.7185.0082.3682.7782.77-2.34%75,100
May 12, 202584.1784.8681.8384.7584.751.97%187,728
May 9, 202582.7884.1082.0783.1183.111.22%135,800
May 8, 202582.7883.0079.6582.1182.110.12%171,637
May 7, 202577.7882.1177.2482.0182.019.45%250,426
May 6, 202574.5375.6374.2274.9374.930.54%32,706
May 5, 202575.7875.7874.2674.5374.53-1.60%65,100
May 2, 202576.3376.8575.5775.7475.74-0.01%47,436
May 1, 202578.3478.3475.6875.7575.75-3.37%86,600
Apr 30, 202577.6278.4477.1578.3978.390.95%76,000
Apr 29, 202578.5578.5577.2277.6577.65-1.17%52,900
Apr 28, 202578.5478.6977.7778.5778.570.72%69,100
Apr 25, 202577.9678.1677.2578.0178.010.63%61,300
Apr 24, 202578.0178.9977.2377.5277.52-0.41%75,900
Apr 23, 202577.4379.0577.2477.8477.840.71%66,230
Apr 22, 202578.7280.0277.0077.2977.29-1.42%91,600
Apr 21, 202577.5478.5177.0778.4078.400.78%40,125
Apr 17, 202576.4877.9576.2677.7977.791.71%57,400
Apr 16, 202575.8076.8175.8076.4876.480.70%75,600
Apr 15, 202577.0477.3175.5975.9575.95-1.41%104,600
Apr 14, 202576.1577.3975.9777.0477.042.64%76,840
Apr 11, 202573.3275.3073.3275.0675.062.37%46,841
Apr 10, 202575.4075.9872.9073.3273.32-4.27%81,843
Apr 9, 202572.5977.5072.5776.5976.594.89%133,600
Apr 8, 202577.0977.0972.6373.0273.02-3.40%80,100
Apr 7, 202575.3377.8274.1475.5975.59-1.23%122,620
Apr 4, 202578.3279.2076.3076.5376.53-3.35%135,815
Apr 3, 202577.7479.3977.4979.1879.180.84%103,601
Apr 2, 202577.0278.6776.5078.5278.521.51%93,305
Apr 1, 202576.5478.4076.5177.3577.35-0.06%64,323
Mar 31, 202576.0579.1976.0077.4077.40-0.93%152,900
Mar 28, 202578.7978.8477.0078.1377.28-0.86%109,500
Mar 27, 202579.1980.3678.2778.8177.95-0.67%71,207
Mar 26, 202582.3784.2279.3179.3478.48-3.67%151,900