Premium Brands Holdings Corporation (TSX:PBH)
Canada · Delayed Price · Currency is CAD 69.89
-0.81 (-1.15%)
Oct 2, 2026, 4:00 PM EST
Premium Brands Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 70.95 | 71.00 | 69.74 | 69.89 | - | -1.15% | 159,845 |
| Oct 1, 2026 | 70.99 | 71.24 | 69.44 | 70.70 | 70.70 | 0.08% | 283,793 |
| Sep 30, 2026 | 70.35 | 71.12 | 70.15 | 70.64 | 70.64 | 0.48% | 259,203 |
| Sep 29, 2026 | 71.25 | 71.80 | 70.17 | 70.30 | 70.30 | -0.14% | 307,983 |
| Sep 28, 2026 | 72.40 | 72.41 | 71.16 | 71.25 | 70.40 | -1.74% | 240,961 |
| Sep 25, 2026 | 73.65 | 73.71 | 72.19 | 72.51 | 71.64 | -1.27% | 171,277 |
| Sep 24, 2026 | 74.99 | 75.14 | 73.32 | 73.44 | 72.56 | -1.88% | 261,777 |
| Sep 23, 2026 | 75.73 | 75.73 | 74.83 | 74.85 | 73.96 | -1.24% | 176,783 |
| Sep 22, 2026 | 75.75 | 76.36 | 75.59 | 75.79 | 74.89 | -0.09% | 229,248 |
| Sep 21, 2026 | 76.04 | 76.91 | 75.60 | 75.86 | 74.96 | -0.18% | 210,512 |
| Sep 18, 2026 | 75.77 | 76.40 | 75.50 | 76.00 | 75.09 | 0.21% | 311,735 |
| Sep 17, 2026 | 76.30 | 76.34 | 75.40 | 75.84 | 74.94 | 0.07% | 107,397 |
| Sep 16, 2026 | 75.76 | 76.50 | 75.60 | 75.79 | 74.89 | 0.11% | 119,399 |
| Sep 15, 2026 | 77.68 | 77.71 | 75.68 | 75.71 | 74.81 | -2.31% | 192,496 |
| Sep 14, 2026 | 76.95 | 78.69 | 76.95 | 77.50 | 76.58 | 1.14% | 279,662 |
| Sep 11, 2026 | 76.48 | 76.97 | 75.64 | 76.63 | 75.72 | 0.58% | 123,560 |
| Sep 10, 2026 | 77.81 | 78.04 | 76.03 | 76.19 | 75.28 | -1.94% | 345,756 |
| Sep 9, 2026 | 77.50 | 78.12 | 77.00 | 77.70 | 76.77 | 0.26% | 220,087 |
| Sep 8, 2026 | 78.44 | 78.70 | 77.02 | 77.50 | 76.58 | -1.59% | 243,633 |
| Sep 4, 2026 | 78.80 | 79.68 | 78.58 | 78.75 | 77.81 | -0.46% | 77,756 |
| Sep 3, 2026 | 79.06 | 79.74 | 78.25 | 79.11 | 78.17 | -0.11% | 124,939 |
| Sep 2, 2026 | 79.00 | 79.73 | 78.62 | 79.20 | 78.26 | 0.62% | 100,155 |
| Sep 1, 2026 | 79.04 | 79.85 | 78.70 | 78.71 | 77.77 | -0.78% | 147,441 |
| Aug 31, 2026 | 79.25 | 79.50 | 78.54 | 79.33 | 78.38 | 0.01% | 191,709 |
| Aug 28, 2026 | 80.00 | 80.39 | 79.01 | 79.32 | 78.37 | -0.84% | 131,453 |
| Aug 27, 2026 | 79.45 | 80.56 | 79.20 | 79.99 | 79.04 | 0.35% | 238,231 |
| Aug 26, 2026 | 79.53 | 80.09 | 79.35 | 79.71 | 78.76 | 0.16% | 96,304 |
| Aug 25, 2026 | 79.74 | 79.82 | 79.00 | 79.58 | 78.63 | -0.38% | 229,371 |
| Aug 24, 2026 | 80.48 | 80.80 | 79.58 | 79.88 | 78.93 | -0.99% | 243,760 |
| Aug 21, 2026 | 80.39 | 80.74 | 80.03 | 80.68 | 79.72 | 0.37% | 165,909 |
| Aug 20, 2026 | 80.96 | 81.24 | 79.55 | 80.38 | 79.42 | -1.07% | 341,656 |
| Aug 19, 2026 | 80.59 | 81.52 | 80.26 | 81.25 | 80.28 | 1.45% | 414,066 |
| Aug 18, 2026 | 80.95 | 81.26 | 80.05 | 80.09 | 79.13 | -0.76% | 337,097 |
| Aug 17, 2026 | 81.60 | 81.78 | 80.35 | 80.70 | 79.74 | -1.27% | 310,694 |
| Aug 14, 2026 | 82.35 | 83.00 | 81.25 | 81.74 | 80.76 | -0.64% | 328,620 |
| Aug 13, 2026 | 83.65 | 84.33 | 82.25 | 82.27 | 81.29 | -1.25% | 246,960 |
| Aug 12, 2026 | 83.64 | 83.64 | 82.00 | 83.31 | 82.32 | -0.45% | 330,623 |
| Aug 11, 2026 | 82.95 | 84.00 | 82.40 | 83.69 | 82.69 | 1.11% | 419,267 |
| Aug 10, 2026 | 84.15 | 84.93 | 82.61 | 82.77 | 81.78 | -1.23% | 345,038 |
| Aug 7, 2026 | 81.50 | 85.01 | 81.35 | 83.80 | 82.80 | 3.09% | 483,054 |
| Aug 6, 2026 | 86.00 | 87.00 | 80.24 | 81.29 | 80.32 | -14.29% | 1,406,090 |
| Aug 5, 2026 | 95.78 | 96.49 | 93.89 | 94.84 | 93.71 | -0.43% | 209,709 |
| Aug 4, 2026 | 92.76 | 95.40 | 92.76 | 95.25 | 94.11 | 2.74% | 353,865 |
| Jul 31, 2026 | 93.49 | 93.93 | 92.42 | 92.71 | 91.60 | -1.14% | 344,091 |
| Jul 30, 2026 | 93.78 | 94.51 | 93.29 | 93.78 | 92.66 | -0.53% | 190,663 |
| Jul 29, 2026 | 92.25 | 95.10 | 91.77 | 94.28 | 93.16 | 2.29% | 231,253 |
| Jul 28, 2026 | 91.09 | 93.38 | 91.07 | 92.17 | 91.07 | 1.25% | 162,806 |
| Jul 27, 2026 | 88.98 | 91.48 | 88.98 | 91.03 | 89.94 | 2.50% | 164,462 |
| Jul 24, 2026 | 88.71 | 89.48 | 88.26 | 88.81 | 87.75 | 0.12% | 64,820 |
| Jul 23, 2026 | 90.75 | 91.44 | 88.01 | 88.70 | 87.64 | -2.87% | 156,778 |