Premium Brands Holdings Corporation (TSX:PBH)
Canada
· Delayed Price · Currency is CAD 78.65
+0.81 (1.04%)
Apr 24, 2025, 10:44 AM EDT
Premium Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 77.43 | 79.05 | 77.24 | 77.84 | 77.84 | 0.71% | 66,230 |
| Apr 22, 2025 | 78.72 | 80.02 | 77.00 | 77.29 | 77.29 | -1.42% | 91,600 |
| Apr 21, 2025 | 77.54 | 78.51 | 77.07 | 78.40 | 78.40 | 0.78% | 40,125 |
| Apr 17, 2025 | 76.48 | 77.95 | 76.26 | 77.79 | 77.79 | 1.71% | 57,400 |
| Apr 16, 2025 | 75.80 | 76.81 | 75.80 | 76.48 | 76.48 | 0.70% | 75,600 |
| Apr 15, 2025 | 77.04 | 77.31 | 75.59 | 75.95 | 75.95 | -1.41% | 104,600 |
| Apr 14, 2025 | 76.15 | 77.39 | 75.97 | 77.04 | 77.04 | 2.64% | 76,840 |
| Apr 11, 2025 | 73.32 | 75.30 | 73.32 | 75.06 | 75.06 | 2.37% | 46,841 |
| Apr 10, 2025 | 75.40 | 75.98 | 72.90 | 73.32 | 73.32 | -4.27% | 81,843 |
| Apr 9, 2025 | 72.59 | 77.50 | 72.57 | 76.59 | 76.59 | 4.89% | 133,600 |
| Apr 8, 2025 | 77.09 | 77.09 | 72.63 | 73.02 | 73.02 | -3.40% | 80,100 |
| Apr 7, 2025 | 75.33 | 77.82 | 74.14 | 75.59 | 75.59 | -1.23% | 122,620 |
| Apr 4, 2025 | 78.32 | 79.20 | 76.30 | 76.53 | 76.53 | -3.35% | 135,815 |
| Apr 3, 2025 | 77.74 | 79.39 | 77.49 | 79.18 | 79.18 | 0.84% | 103,601 |
| Apr 2, 2025 | 77.02 | 78.67 | 76.50 | 78.52 | 78.52 | 1.51% | 93,305 |
| Apr 1, 2025 | 76.54 | 78.40 | 76.51 | 77.35 | 77.35 | -0.06% | 64,323 |
| Mar 31, 2025 | 76.05 | 79.19 | 76.00 | 77.40 | 77.40 | -0.93% | 152,900 |
| Mar 28, 2025 | 78.79 | 78.84 | 77.00 | 78.13 | 77.28 | -0.86% | 109,500 |
| Mar 27, 2025 | 79.19 | 80.36 | 78.27 | 78.81 | 77.95 | -0.67% | 71,207 |
| Mar 26, 2025 | 82.37 | 84.22 | 79.31 | 79.34 | 78.48 | -3.67% | 151,900 |
| Mar 25, 2025 | 79.25 | 82.76 | 79.00 | 82.36 | 81.46 | 3.96% | 158,515 |
| Mar 24, 2025 | 78.98 | 80.85 | 78.98 | 79.22 | 78.36 | 0.64% | 242,700 |
| Mar 21, 2025 | 80.00 | 81.69 | 77.69 | 78.72 | 77.86 | 4.61% | 670,527 |
| Mar 20, 2025 | 76.21 | 76.49 | 74.98 | 75.25 | 74.43 | -1.52% | 162,800 |
| Mar 19, 2025 | 76.14 | 77.16 | 76.05 | 76.41 | 75.58 | 0.18% | 122,235 |
| Mar 18, 2025 | 77.91 | 77.91 | 74.94 | 76.27 | 75.44 | -1.49% | 85,700 |
| Mar 17, 2025 | 76.35 | 77.49 | 76.21 | 77.42 | 76.58 | 1.23% | 113,210 |
| Mar 14, 2025 | 76.36 | 77.41 | 76.12 | 76.48 | 75.65 | 0.38% | 121,834 |
| Mar 13, 2025 | 78.03 | 78.12 | 75.41 | 76.19 | 75.36 | -2.25% | 77,600 |
| Mar 12, 2025 | 78.78 | 78.92 | 77.30 | 77.94 | 77.09 | -0.46% | 72,900 |
| Mar 11, 2025 | 79.96 | 80.31 | 77.73 | 78.30 | 77.45 | -2.01% | 75,000 |
| Mar 10, 2025 | 80.34 | 80.53 | 79.23 | 79.91 | 79.04 | -0.30% | 97,600 |
| Mar 7, 2025 | 79.41 | 80.76 | 79.40 | 80.15 | 79.28 | 0.94% | 110,700 |
| Mar 6, 2025 | 78.64 | 79.66 | 77.54 | 79.40 | 78.54 | 0.71% | 77,830 |
| Mar 5, 2025 | 76.55 | 79.12 | 76.55 | 78.84 | 77.98 | 3.48% | 102,200 |
| Mar 4, 2025 | 76.34 | 77.29 | 75.97 | 76.19 | 75.36 | -0.52% | 75,329 |
| Mar 3, 2025 | 77.49 | 78.75 | 76.13 | 76.59 | 75.76 | -1.45% | 75,500 |
| Feb 28, 2025 | 79.56 | 79.75 | 77.20 | 77.72 | 76.87 | -2.21% | 80,306 |
| Feb 27, 2025 | 79.86 | 81.28 | 78.57 | 79.48 | 78.62 | -0.58% | 126,300 |
| Feb 26, 2025 | 78.41 | 80.01 | 78.41 | 79.94 | 79.07 | 2.04% | 58,100 |
| Feb 25, 2025 | 78.49 | 78.86 | 77.56 | 78.34 | 77.49 | -0.38% | 64,430 |
| Feb 24, 2025 | 78.00 | 79.14 | 77.19 | 78.64 | 77.78 | 1.35% | 63,330 |
| Feb 21, 2025 | 76.98 | 77.75 | 76.63 | 77.59 | 76.75 | 0.96% | 97,000 |
| Feb 20, 2025 | 77.72 | 77.72 | 76.49 | 76.85 | 76.01 | -0.85% | 69,817 |
| Feb 19, 2025 | 76.96 | 77.65 | 76.15 | 77.51 | 76.67 | 1.14% | 39,800 |
| Feb 18, 2025 | 76.13 | 76.88 | 76.12 | 76.64 | 75.81 | 0.42% | 80,341 |
| Feb 14, 2025 | 76.17 | 76.65 | 75.57 | 76.32 | 75.49 | 0.78% | 113,600 |
| Feb 13, 2025 | 75.22 | 76.14 | 75.22 | 75.73 | 74.91 | 0.73% | 78,600 |
| Feb 12, 2025 | 75.25 | 76.31 | 75.02 | 75.18 | 74.36 | -0.66% | 75,600 |
| Feb 11, 2025 | 75.10 | 76.16 | 75.00 | 75.68 | 74.86 | 0.41% | 67,600 |