Premium Brands Holdings Corporation (TSX:PBH)
Canada · Delayed Price · Currency is CAD 80.38
-0.87 (-1.07%)
Aug 20, 2026, 4:00 PM EST
Premium Brands Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 80.96 | 81.24 | 79.55 | 80.38 | 80.38 | -1.07% | 341,656 |
| Aug 19, 2026 | 80.59 | 81.52 | 80.26 | 81.25 | 81.25 | 1.45% | 414,066 |
| Aug 18, 2026 | 80.95 | 81.26 | 80.05 | 80.09 | 80.09 | -0.76% | 337,097 |
| Aug 17, 2026 | 81.60 | 81.78 | 80.35 | 80.70 | 80.70 | -1.27% | 310,694 |
| Aug 14, 2026 | 82.35 | 83.00 | 81.25 | 81.74 | 81.74 | -0.64% | 328,620 |
| Aug 13, 2026 | 83.65 | 84.33 | 82.25 | 82.27 | 82.27 | -1.25% | 246,960 |
| Aug 12, 2026 | 83.64 | 83.64 | 82.00 | 83.31 | 83.31 | -0.45% | 330,623 |
| Aug 11, 2026 | 82.95 | 84.00 | 82.40 | 83.69 | 83.69 | 1.11% | 419,267 |
| Aug 10, 2026 | 84.15 | 84.93 | 82.61 | 82.77 | 82.77 | -1.23% | 345,038 |
| Aug 7, 2026 | 81.50 | 85.01 | 81.35 | 83.80 | 83.80 | 3.09% | 483,054 |
| Aug 6, 2026 | 86.00 | 87.00 | 80.24 | 81.29 | 81.29 | -14.29% | 1,406,090 |
| Aug 5, 2026 | 95.78 | 96.49 | 93.89 | 94.84 | 94.84 | -0.43% | 209,709 |
| Aug 4, 2026 | 92.76 | 95.40 | 92.76 | 95.25 | 95.25 | 2.74% | 353,865 |
| Jul 31, 2026 | 93.49 | 93.93 | 92.42 | 92.71 | 92.71 | -1.14% | 344,091 |
| Jul 30, 2026 | 93.78 | 94.51 | 93.29 | 93.78 | 93.78 | -0.53% | 190,663 |
| Jul 29, 2026 | 92.25 | 95.10 | 91.77 | 94.28 | 94.28 | 2.29% | 231,253 |
| Jul 28, 2026 | 91.09 | 93.38 | 91.07 | 92.17 | 92.17 | 1.25% | 162,806 |
| Jul 27, 2026 | 88.98 | 91.48 | 88.98 | 91.03 | 91.03 | 2.50% | 164,462 |
| Jul 24, 2026 | 88.71 | 89.48 | 88.26 | 88.81 | 88.81 | 0.12% | 64,820 |
| Jul 23, 2026 | 90.75 | 91.44 | 88.01 | 88.70 | 88.70 | -2.87% | 156,778 |
| Jul 22, 2026 | 90.21 | 91.49 | 90.21 | 91.32 | 91.32 | 0.96% | 154,371 |
| Jul 21, 2026 | 89.80 | 91.16 | 89.80 | 90.45 | 90.45 | -0.78% | 193,037 |
| Jul 20, 2026 | 89.98 | 91.36 | 89.94 | 91.16 | 91.16 | 1.37% | 181,092 |
| Jul 17, 2026 | 90.75 | 91.03 | 89.44 | 89.93 | 89.93 | -1.02% | 106,113 |
| Jul 16, 2026 | 90.08 | 91.25 | 89.88 | 90.86 | 90.86 | 0.62% | 120,994 |
| Jul 15, 2026 | 88.50 | 90.63 | 88.00 | 90.30 | 90.30 | 1.40% | 200,007 |
| Jul 14, 2026 | 88.08 | 89.30 | 87.75 | 89.05 | 89.05 | 1.01% | 224,128 |
| Jul 13, 2026 | 88.29 | 89.33 | 88.02 | 88.16 | 88.16 | -0.17% | 158,028 |
| Jul 10, 2026 | 87.46 | 89.16 | 87.40 | 88.31 | 88.31 | 1.09% | 179,028 |
| Jul 9, 2026 | 86.37 | 87.50 | 86.07 | 87.36 | 87.36 | 1.17% | 147,584 |
| Jul 8, 2026 | 85.50 | 86.58 | 85.45 | 86.35 | 86.35 | 0.79% | 82,770 |
| Jul 7, 2026 | 86.11 | 86.87 | 84.56 | 85.67 | 85.67 | -0.34% | 128,318 |
| Jul 6, 2026 | 85.47 | 85.96 | 84.24 | 85.96 | 85.96 | 0.86% | 112,766 |
| Jul 3, 2026 | 85.00 | 86.07 | 84.75 | 85.23 | 85.23 | 0.27% | 50,945 |
| Jul 2, 2026 | 84.74 | 85.65 | 84.62 | 85.00 | 85.00 | 1.07% | 125,906 |
| Jun 30, 2026 | 86.30 | 86.60 | 83.84 | 84.10 | 84.10 | -2.07% | 266,033 |
| Jun 29, 2026 | 86.76 | 86.82 | 86.41 | 86.73 | 85.88 | -0.03% | 101,549 |
| Jun 26, 2026 | 87.25 | 87.49 | 86.37 | 86.76 | 85.91 | -0.02% | 128,602 |
| Jun 25, 2026 | 85.95 | 87.31 | 85.49 | 86.78 | 85.93 | 1.66% | 183,334 |
| Jun 24, 2026 | 84.54 | 85.60 | 84.08 | 85.36 | 84.52 | 1.47% | 155,697 |
| Jun 23, 2026 | 83.84 | 84.76 | 83.56 | 84.12 | 83.30 | 0.01% | 116,881 |
| Jun 22, 2026 | 85.95 | 85.95 | 83.76 | 84.11 | 83.29 | -1.87% | 232,084 |
| Jun 19, 2026 | 86.30 | 86.85 | 85.50 | 85.71 | 84.87 | -1.08% | 108,620 |
| Jun 18, 2026 | 86.84 | 87.97 | 86.23 | 86.65 | 85.80 | 0.10% | 105,865 |
| Jun 17, 2026 | 86.60 | 87.39 | 86.15 | 86.56 | 85.71 | -0.22% | 72,267 |
| Jun 16, 2026 | 87.97 | 88.06 | 86.49 | 86.75 | 85.90 | -1.64% | 115,642 |
| Jun 15, 2026 | 88.73 | 88.98 | 87.74 | 88.20 | 87.34 | 0.09% | 43,243 |
| Jun 12, 2026 | 87.33 | 88.45 | 86.85 | 88.12 | 87.26 | 1.12% | 69,591 |
| Jun 11, 2026 | 87.00 | 87.67 | 86.19 | 87.14 | 86.29 | 0.57% | 71,586 |
| Jun 10, 2026 | 85.85 | 87.10 | 85.85 | 86.65 | 85.80 | 0.63% | 52,936 |