Premium Brands Holdings Corporation PBH
TSX · Canada · Distribution Services
CAD 70.70+0.06 (+0.08%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 70.70 | +0.08% | CAD 70.99 | CAD 71.24 | CAD 69.44 | 281.87K |
| 2026-09-30 | CAD 70.64 | +0.48% | CAD 70.35 | CAD 71.12 | CAD 70.15 | 259.20K |
| 2026-09-29 | CAD 70.30 | -1.33% | CAD 71.25 | CAD 71.80 | CAD 70.17 | 308.00K |
| 2026-09-28 | CAD 71.25 | -1.74% | CAD 72.40 | CAD 72.41 | CAD 71.16 | 241.00K |
| 2026-09-25 | CAD 72.51 | -1.27% | CAD 73.65 | CAD 73.71 | CAD 72.19 | 171.30K |
| 2026-09-24 | CAD 73.44 | -1.88% | CAD 74.99 | CAD 75.14 | CAD 73.32 | 261.80K |
| 2026-09-23 | CAD 74.85 | -1.24% | CAD 75.73 | CAD 75.73 | CAD 74.83 | 176.80K |
| 2026-09-22 | CAD 75.79 | -0.09% | CAD 75.75 | CAD 76.36 | CAD 75.59 | 229.20K |
| 2026-09-21 | CAD 75.86 | -0.18% | CAD 76.04 | CAD 76.91 | CAD 75.60 | 210.50K |
| 2026-09-18 | CAD 76.00 | +0.21% | CAD 75.77 | CAD 76.40 | CAD 75.50 | 311.70K |
| 2026-09-17 | CAD 75.84 | +0.07% | CAD 76.30 | CAD 76.34 | CAD 75.40 | 107.40K |
| 2026-09-16 | CAD 75.79 | +0.11% | CAD 75.76 | CAD 76.50 | CAD 75.60 | 119.40K |
| 2026-09-15 | CAD 75.71 | -2.31% | CAD 77.68 | CAD 77.71 | CAD 75.68 | 192.50K |
| 2026-09-14 | CAD 77.50 | +1.14% | CAD 76.95 | CAD 78.69 | CAD 76.95 | 279.70K |
| 2026-09-11 | CAD 76.63 | +0.58% | CAD 76.48 | CAD 76.97 | CAD 75.64 | 123.60K |
| 2026-09-10 | CAD 76.19 | -1.94% | CAD 77.81 | CAD 78.04 | CAD 76.03 | 345.80K |
| 2026-09-09 | CAD 77.70 | +0.26% | CAD 77.50 | CAD 78.12 | CAD 77.00 | 220.10K |
| 2026-09-08 | CAD 77.50 | -1.59% | CAD 78.44 | CAD 78.70 | CAD 77.02 | 243.60K |
| 2026-09-04 | CAD 78.75 | -0.46% | CAD 78.80 | CAD 79.68 | CAD 78.58 | 77.80K |
| 2026-09-03 | CAD 79.11 | -0.11% | CAD 79.06 | CAD 79.74 | CAD 78.25 | 124.90K |
| 2026-09-02 | CAD 79.20 | +0.62% | CAD 79.00 | CAD 79.73 | CAD 78.62 | 100.20K |
| 2026-09-01 | CAD 78.71 | -0.78% | CAD 79.04 | CAD 79.85 | CAD 78.70 | 147.40K |
| 2026-08-31 | CAD 79.33 | +0.01% | CAD 79.25 | CAD 79.50 | CAD 78.54 | 191.70K |
| 2026-08-28 | CAD 79.32 | -0.84% | CAD 80.00 | CAD 80.39 | CAD 79.01 | 131.50K |
| 2026-08-27 | CAD 79.99 | +0.35% | CAD 79.45 | CAD 80.56 | CAD 79.20 | 238.20K |
| 2026-08-26 | CAD 79.71 | +0.16% | CAD 79.53 | CAD 80.09 | CAD 79.35 | 96.30K |
| 2026-08-25 | CAD 79.58 | -0.38% | CAD 79.74 | CAD 79.82 | CAD 79.00 | 229.40K |
| 2026-08-24 | CAD 79.88 | -0.99% | CAD 80.48 | CAD 80.80 | CAD 79.58 | 243.80K |
| 2026-08-21 | CAD 80.68 | +0.37% | CAD 80.39 | CAD 80.74 | CAD 80.03 | 165.90K |
| 2026-08-20 | CAD 80.38 | -1.07% | CAD 80.96 | CAD 81.24 | CAD 79.55 | 341.70K |
| 2026-08-19 | CAD 81.25 | +1.45% | CAD 80.59 | CAD 81.52 | CAD 80.26 | 414.10K |
| 2026-08-18 | CAD 80.09 | -0.76% | CAD 80.95 | CAD 81.26 | CAD 80.05 | 337.10K |
| 2026-08-17 | CAD 80.70 | -1.27% | CAD 81.60 | CAD 81.78 | CAD 80.35 | 310.70K |
| 2026-08-14 | CAD 81.74 | -0.64% | CAD 82.35 | CAD 83.00 | CAD 81.25 | 328.60K |
| 2026-08-13 | CAD 82.27 | -1.25% | CAD 83.65 | CAD 84.33 | CAD 82.25 | 247.00K |
| 2026-08-12 | CAD 83.31 | -0.45% | CAD 83.64 | CAD 83.64 | CAD 82.00 | 330.60K |
| 2026-08-11 | CAD 83.69 | +1.11% | CAD 82.95 | CAD 84.00 | CAD 82.40 | 419.30K |
| 2026-08-10 | CAD 82.77 | -1.23% | CAD 84.15 | CAD 84.93 | CAD 82.61 | 345.00K |
| 2026-08-07 | CAD 83.80 | +3.09% | CAD 81.50 | CAD 85.01 | CAD 81.35 | 483.10K |
| 2026-08-06 | CAD 81.29 | -14.29% | CAD 86.00 | CAD 87.00 | CAD 80.24 | 1.41M |
| 2026-08-05 | CAD 94.84 | -0.43% | CAD 95.78 | CAD 96.49 | CAD 93.89 | 209.70K |
| 2026-08-04 | CAD 95.25 | +2.74% | CAD 92.76 | CAD 95.40 | CAD 92.76 | 353.90K |
| 2026-07-31 | CAD 92.71 | -1.14% | CAD 93.49 | CAD 93.93 | CAD 92.42 | 344.10K |
| 2026-07-30 | CAD 93.78 | -0.53% | CAD 93.78 | CAD 94.51 | CAD 93.29 | 190.70K |
| 2026-07-29 | CAD 94.28 | +2.29% | CAD 92.25 | CAD 95.10 | CAD 91.77 | 231.30K |
| 2026-07-28 | CAD 92.17 | +1.25% | CAD 91.09 | CAD 93.38 | CAD 91.07 | 162.80K |
| 2026-07-27 | CAD 91.03 | +2.50% | CAD 88.98 | CAD 91.48 | CAD 88.98 | 164.50K |
| 2026-07-24 | CAD 88.81 | +0.12% | CAD 88.71 | CAD 89.48 | CAD 88.26 | 64.80K |
| 2026-07-23 | CAD 88.70 | -2.87% | CAD 90.75 | CAD 91.44 | CAD 88.01 | 156.80K |
| 2026-07-22 | CAD 91.32 | +0.96% | CAD 90.21 | CAD 91.49 | CAD 90.21 | 154.40K |
| 2026-07-21 | CAD 90.45 | -0.78% | CAD 89.80 | CAD 91.16 | CAD 89.80 | 193.00K |
| 2026-07-20 | CAD 91.16 | +1.37% | CAD 89.98 | CAD 91.36 | CAD 89.94 | 181.10K |
| 2026-07-17 | CAD 89.93 | -1.02% | CAD 90.75 | CAD 91.03 | CAD 89.44 | 106.10K |
| 2026-07-16 | CAD 90.86 | +0.62% | CAD 90.08 | CAD 91.25 | CAD 89.88 | 121.00K |
| 2026-07-15 | CAD 90.30 | +1.40% | CAD 88.50 | CAD 90.63 | CAD 88.00 | 200.00K |
| 2026-07-14 | CAD 89.05 | +1.01% | CAD 88.08 | CAD 89.30 | CAD 87.75 | 224.10K |
| 2026-07-13 | CAD 88.16 | -0.17% | CAD 88.29 | CAD 89.33 | CAD 88.02 | 158.00K |
| 2026-07-10 | CAD 88.31 | +1.09% | CAD 87.46 | CAD 89.16 | CAD 87.40 | 179.00K |
| 2026-07-09 | CAD 87.36 | +1.17% | CAD 86.37 | CAD 87.50 | CAD 86.07 | 147.60K |
| 2026-07-08 | CAD 86.35 | +0.79% | CAD 85.50 | CAD 86.58 | CAD 85.45 | 82.80K |
| 2026-07-07 | CAD 85.67 | -0.34% | CAD 86.11 | CAD 86.87 | CAD 84.56 | 128.30K |
| 2026-07-06 | CAD 85.96 | +0.86% | CAD 85.47 | CAD 85.96 | CAD 84.24 | 112.80K |
| 2026-07-03 | CAD 85.23 | +0.27% | CAD 85.00 | CAD 86.07 | CAD 84.75 | 50.90K |
| 2026-07-02 | CAD 85.00 | +1.07% | CAD 84.74 | CAD 85.65 | CAD 84.62 | 127.50K |
| 2026-06-30 | CAD 84.10 | -3.03% | CAD 86.30 | CAD 86.60 | CAD 83.84 | 266.00K |
| 2026-06-29 | CAD 86.73 | -0.03% | CAD 86.76 | CAD 86.82 | CAD 86.41 | 101.50K |
| 2026-06-26 | CAD 86.76 | -0.02% | CAD 87.25 | CAD 87.49 | CAD 86.37 | 128.60K |
| 2026-06-25 | CAD 86.78 | +1.66% | CAD 85.95 | CAD 87.31 | CAD 85.49 | 183.30K |
| 2026-06-24 | CAD 85.36 | +1.47% | CAD 84.54 | CAD 85.60 | CAD 84.08 | 155.70K |
| 2026-06-23 | CAD 84.12 | +0.01% | CAD 83.84 | CAD 84.76 | CAD 83.56 | 116.90K |
| 2026-06-22 | CAD 84.11 | -1.87% | CAD 85.95 | CAD 85.95 | CAD 83.76 | 232.10K |
| 2026-06-19 | CAD 85.71 | -1.08% | CAD 86.30 | CAD 86.85 | CAD 85.50 | 108.60K |
| 2026-06-18 | CAD 86.65 | +0.10% | CAD 86.84 | CAD 87.97 | CAD 86.23 | 105.90K |
| 2026-06-17 | CAD 86.56 | -0.22% | CAD 86.60 | CAD 87.39 | CAD 86.15 | 72.30K |
| 2026-06-16 | CAD 86.75 | -1.64% | CAD 87.97 | CAD 88.06 | CAD 86.49 | 115.60K |
| 2026-06-15 | CAD 88.20 | +0.09% | CAD 88.73 | CAD 88.98 | CAD 87.74 | 43.20K |
| 2026-06-12 | CAD 88.12 | +1.12% | CAD 87.33 | CAD 88.45 | CAD 86.85 | 69.60K |
| 2026-06-11 | CAD 87.14 | +0.57% | CAD 87.00 | CAD 87.67 | CAD 86.19 | 71.60K |
| 2026-06-10 | CAD 86.65 | +0.63% | CAD 85.85 | CAD 87.10 | CAD 85.85 | 52.90K |
| 2026-06-09 | CAD 86.11 | +0.65% | CAD 85.67 | CAD 87.25 | CAD 85.67 | 107.30K |
| 2026-06-08 | CAD 85.55 | -0.15% | CAD 85.74 | CAD 87.42 | CAD 85.30 | 144.30K |
| 2026-06-05 | CAD 85.68 | -2.59% | CAD 87.88 | CAD 88.70 | CAD 84.60 | 439.60K |
| 2026-06-04 | CAD 87.96 | -3.81% | CAD 91.51 | CAD 91.51 | CAD 87.71 | 393.30K |
| 2026-06-03 | CAD 91.44 | -0.26% | CAD 91.51 | CAD 92.66 | CAD 91.20 | 99.90K |
| 2026-06-02 | CAD 91.68 | -0.35% | CAD 92.23 | CAD 92.66 | CAD 91.32 | 138.60K |
| 2026-06-01 | CAD 92.00 | +1.14% | CAD 90.25 | CAD 92.16 | CAD 89.08 | 148.40K |
| 2026-05-29 | CAD 90.96 | -0.23% | CAD 91.53 | CAD 92.00 | CAD 90.67 | 89.00K |
| 2026-05-28 | CAD 91.17 | -1.10% | CAD 92.25 | CAD 92.66 | CAD 91.02 | 92.20K |
| 2026-05-27 | CAD 92.18 | +0.86% | CAD 91.30 | CAD 93.10 | CAD 91.00 | 113.00K |
| 2026-05-26 | CAD 91.39 | +0.16% | CAD 91.45 | CAD 91.56 | CAD 90.65 | 116.10K |