Premium Brands Holdings Corporation PBH
TSX · Kanada · Dağıtım Hizmetleri
CAD 70,70+0,06 (+%0,08)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |