Premium Brands Holdings Corporation (TSX:PBH)
Canada · Delayed Price · Currency is CAD 73.09
-1.40 (-1.88%)
Oct 23, 2026, 4:00 PM EDT
Premium Brands Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 73.93 | 74.25 | 72.93 | 73.09 | 73.09 | -1.88% | 234,354 |
| Oct 22, 2026 | 72.40 | 74.88 | 72.25 | 74.49 | 74.49 | 3.00% | 154,771 |
| Oct 21, 2026 | 71.50 | 72.83 | 71.43 | 72.32 | 72.32 | 1.20% | 170,645 |
| Oct 20, 2026 | 72.13 | 72.51 | 70.40 | 71.46 | 71.46 | -0.52% | 225,595 |
| Oct 19, 2026 | 71.96 | 72.26 | 71.42 | 71.83 | 71.83 | -0.26% | 102,413 |
| Oct 16, 2026 | 71.81 | 72.21 | 71.34 | 72.02 | 72.02 | 0.76% | 287,946 |
| Oct 15, 2026 | 71.68 | 73.13 | 71.44 | 71.48 | 71.48 | 0.07% | 236,414 |
| Oct 14, 2026 | 71.20 | 72.15 | 70.92 | 71.43 | 71.43 | 0.58% | 260,861 |
| Oct 13, 2026 | 71.18 | 71.31 | 69.73 | 71.02 | 71.02 | 0.58% | 221,465 |
| Oct 9, 2026 | 70.93 | 70.98 | 70.10 | 70.61 | 70.61 | -0.30% | 129,578 |
| Oct 8, 2026 | 70.31 | 71.12 | 70.31 | 70.82 | 70.82 | 0.63% | 139,169 |
| Oct 7, 2026 | 70.51 | 71.23 | 70.17 | 70.38 | 70.38 | -0.18% | 217,289 |
| Oct 6, 2026 | 69.74 | 70.56 | 69.54 | 70.51 | 70.51 | 1.08% | 260,739 |
| Oct 5, 2026 | 69.98 | 70.15 | 69.10 | 69.76 | 69.76 | -0.19% | 176,216 |
| Oct 2, 2026 | 70.95 | 71.00 | 69.74 | 69.89 | 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 |