Premium Brands Holdings Corporation (TSX:PBH)
Canada · Delayed Price · Currency is CAD 93.98
+0.64 (0.69%)
Sep 5, 2025, 9:53 AM EDT
Premium Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 93.28 | 93.90 | 93.05 | 93.34 | 93.34 | 0.02% | 41,800 |
| Sep 3, 2025 | 92.49 | 93.55 | 92.49 | 93.32 | 93.32 | 0.69% | 73,600 |
| Sep 2, 2025 | 93.64 | 94.00 | 92.68 | 92.68 | 92.68 | -1.88% | 74,200 |
| Aug 29, 2025 | 93.91 | 94.54 | 93.41 | 94.46 | 94.46 | 0.77% | 69,600 |
| Aug 28, 2025 | 94.99 | 95.26 | 93.68 | 93.74 | 93.74 | -1.38% | 72,505 |
| Aug 27, 2025 | 94.26 | 95.22 | 94.00 | 95.05 | 95.05 | 0.43% | 60,300 |
| Aug 26, 2025 | 94.68 | 95.46 | 94.50 | 94.64 | 94.64 | -0.66% | 76,000 |
| Aug 25, 2025 | 95.72 | 95.72 | 94.90 | 95.27 | 95.27 | -0.47% | 40,700 |
| Aug 22, 2025 | 95.30 | 96.50 | 95.30 | 95.72 | 95.72 | 0.15% | 88,800 |
| Aug 21, 2025 | 95.12 | 95.96 | 95.11 | 95.58 | 95.58 | 0.26% | 41,618 |
| Aug 20, 2025 | 95.40 | 96.10 | 95.06 | 95.33 | 95.33 | -0.49% | 49,624 |
| Aug 19, 2025 | 95.45 | 96.07 | 95.25 | 95.80 | 95.80 | 0.21% | 66,300 |
| Aug 18, 2025 | 95.54 | 96.26 | 94.97 | 95.60 | 95.60 | 0.36% | 65,700 |
| Aug 15, 2025 | 94.17 | 95.87 | 94.06 | 95.26 | 95.26 | 1.21% | 227,346 |
| Aug 14, 2025 | 93.83 | 94.50 | 92.43 | 94.12 | 94.12 | -0.11% | 93,200 |
| Aug 13, 2025 | 93.62 | 94.52 | 93.59 | 94.22 | 94.22 | 0.60% | 58,300 |
| Aug 12, 2025 | 93.49 | 93.92 | 93.03 | 93.66 | 93.66 | 0.17% | 134,000 |
| Aug 11, 2025 | 91.89 | 93.95 | 91.89 | 93.50 | 93.50 | 1.17% | 118,700 |
| Aug 8, 2025 | 90.75 | 92.46 | 90.75 | 92.42 | 92.42 | 2.14% | 96,700 |
| Aug 7, 2025 | 92.07 | 92.39 | 90.15 | 90.48 | 90.48 | -1.50% | 124,500 |
| Aug 6, 2025 | 86.99 | 93.21 | 86.95 | 91.86 | 91.86 | 6.69% | 276,200 |
| Aug 5, 2025 | 87.10 | 87.10 | 85.76 | 86.10 | 86.10 | -1.16% | 145,200 |
| Aug 1, 2025 | 87.36 | 87.67 | 86.76 | 87.11 | 87.11 | -0.83% | 59,723 |
| Jul 31, 2025 | 88.29 | 88.40 | 87.12 | 87.84 | 87.84 | -0.51% | 86,300 |
| Jul 30, 2025 | 89.02 | 89.42 | 88.05 | 88.29 | 88.29 | -0.93% | 74,403 |
| Jul 29, 2025 | 88.75 | 89.72 | 88.70 | 89.12 | 89.12 | 0.28% | 86,000 |
| Jul 28, 2025 | 89.02 | 89.40 | 88.18 | 88.87 | 88.87 | -0.17% | 43,807 |
| Jul 25, 2025 | 89.00 | 89.72 | 88.50 | 89.02 | 89.02 | 0.21% | 41,348 |
| Jul 24, 2025 | 89.62 | 90.09 | 88.72 | 88.83 | 88.83 | -0.90% | 46,000 |
| Jul 23, 2025 | 90.79 | 91.42 | 89.54 | 89.64 | 89.64 | -1.24% | 63,600 |
| Jul 22, 2025 | 90.00 | 90.97 | 90.00 | 90.77 | 90.77 | 1.19% | 72,920 |
| Jul 21, 2025 | 90.90 | 91.24 | 89.63 | 89.70 | 89.70 | -0.89% | 89,356 |
| Jul 18, 2025 | 89.00 | 90.60 | 88.60 | 90.51 | 90.51 | 2.57% | 190,200 |
| 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 |