Premium Brands Holdings Corporation (TSX:PBH)
Canada flag Canada · Delayed Price · Currency is CAD
79.18
+0.66 (0.84%)
Apr 3, 2025, 4:00 PM EST

Premium Brands Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202577.7479.3977.4978.9978.990.60%75,123
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
Mar 25, 202579.2582.7679.0082.3681.463.96%158,515
Mar 24, 202578.9880.8578.9879.2278.360.64%242,700
Mar 21, 202580.0081.6977.6978.7277.864.61%670,527
Mar 20, 202576.2176.4974.9875.2574.43-1.52%162,800
Mar 19, 202576.1477.1676.0576.4175.580.18%122,235
Mar 18, 202577.9177.9174.9476.2775.44-1.49%85,700
Mar 17, 202576.3577.4976.2177.4276.581.23%113,210
Mar 14, 202576.3677.4176.1276.4875.650.38%121,834
Mar 13, 202578.0378.1275.4176.1975.36-2.25%77,600
Mar 12, 202578.7878.9277.3077.9477.09-0.46%72,900
Mar 11, 202579.9680.3177.7378.3077.45-2.01%75,000
Mar 10, 202580.3480.5379.2379.9179.04-0.30%97,600
Mar 7, 202579.4180.7679.4080.1579.280.94%110,700
Mar 6, 202578.6479.6677.5479.4078.540.71%77,830
Mar 5, 202576.5579.1276.5578.8477.983.48%102,200
Mar 4, 202576.3477.2975.9776.1975.36-0.52%75,329
Mar 3, 202577.4978.7576.1376.5975.76-1.45%75,500
Feb 28, 202579.5679.7577.2077.7276.87-2.21%80,306
Feb 27, 202579.8681.2878.5779.4878.62-0.58%126,300
Feb 26, 202578.4180.0178.4179.9479.072.04%58,100
Feb 25, 202578.4978.8677.5678.3477.49-0.38%64,430
Feb 24, 202578.0079.1477.1978.6477.781.35%63,330
Feb 21, 202576.9877.7576.6377.5976.750.96%97,000
Feb 20, 202577.7277.7276.4976.8576.01-0.85%69,817
Feb 19, 202576.9677.6576.1577.5176.671.14%39,800
Feb 18, 202576.1376.8876.1276.6475.810.42%80,341
Feb 14, 202576.1776.6575.5776.3275.490.78%113,600
Feb 13, 202575.2276.1475.2275.7374.910.73%78,600
Feb 12, 202575.2576.3175.0275.1874.36-0.66%75,600
Feb 11, 202575.1076.1675.0075.6874.860.41%67,600
Feb 10, 202574.0776.2274.0575.3774.551.11%61,304
Feb 7, 202575.3175.8474.0074.5473.73-1.02%123,800
Feb 6, 202576.9276.9275.3075.3174.49-1.61%71,101
Feb 5, 202576.0377.0176.0376.5475.71-65,616
Feb 4, 202576.2978.0376.2976.5475.710.59%83,004
Feb 3, 202576.8676.8674.1076.0975.26-3.18%156,400
Jan 31, 202579.4579.9678.0178.5977.73-1.29%109,341
Jan 30, 202578.6879.9378.6879.6278.750.87%68,515
Jan 29, 202579.5079.7278.5078.9378.07-1.07%90,900
Jan 28, 202579.7980.4879.5579.7878.91-0.01%44,420
Jan 27, 202579.9880.7879.3079.7978.92-0.80%44,420
Jan 24, 202580.1481.1880.0780.4379.550.19%58,224
Jan 23, 202579.8980.5079.0980.2879.410.69%94,425