Premium Brands Holdings Corporation (TSX:PBH)
Canada
· Delayed Price · Currency is CAD 91.78
+1.37 (1.52%)
Sep 26, 2025, 4:00 PM EDT
Premium Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 90.68 | 92.09 | 90.59 | 91.78 | 91.78 | 1.52% | 119,705 |
| Sep 25, 2025 | 91.71 | 91.88 | 90.24 | 90.41 | 90.41 | -1.42% | 120,200 |
| Sep 24, 2025 | 91.79 | 92.32 | 91.34 | 91.71 | 91.71 | -0.09% | 52,440 |
| Sep 23, 2025 | 90.38 | 92.75 | 90.38 | 91.79 | 91.79 | 1.63% | 86,500 |
| Sep 22, 2025 | 93.15 | 93.15 | 90.28 | 90.32 | 90.32 | -3.10% | 101,907 |
| Sep 19, 2025 | 92.57 | 93.30 | 91.94 | 93.21 | 93.21 | 0.78% | 341,410 |
| Sep 18, 2025 | 93.59 | 93.59 | 92.01 | 92.49 | 92.49 | -0.51% | 82,900 |
| Sep 17, 2025 | 93.02 | 93.78 | 92.85 | 92.96 | 92.96 | -0.39% | 56,500 |
| Sep 16, 2025 | 93.50 | 93.83 | 93.27 | 93.32 | 93.32 | -0.19% | 64,900 |
| Sep 15, 2025 | 93.27 | 93.57 | 92.10 | 93.50 | 93.50 | -0.01% | 119,400 |
| Sep 12, 2025 | 93.50 | 93.75 | 92.75 | 93.51 | 93.51 | -0.43% | 52,416 |
| Sep 11, 2025 | 93.73 | 94.40 | 93.61 | 93.91 | 93.91 | 0.06% | 61,800 |
| Sep 10, 2025 | 93.97 | 94.07 | 93.33 | 93.85 | 93.85 | -0.06% | 33,600 |
| Sep 9, 2025 | 94.85 | 95.00 | 93.88 | 93.91 | 93.91 | -1.00% | 80,630 |
| Sep 8, 2025 | 94.55 | 95.16 | 94.28 | 94.86 | 94.86 | 0.33% | 64,223 |
| Sep 5, 2025 | 93.26 | 94.69 | 93.26 | 94.55 | 94.55 | 1.30% | 49,905 |
| Sep 4, 2025 | 93.28 | 93.90 | 93.05 | 93.34 | 93.34 | 0.02% | 41,800 |
| Sep 3, 2025 | 92.49 | 93.55 | 92.49 | 93.32 | 93.32 | 0.69% | 73,600 |
| Sep 2, 2025 | 93.64 | 94.00 | 92.68 | 92.68 | 92.68 | -1.88% | 74,200 |
| Aug 29, 2025 | 93.91 | 94.54 | 93.41 | 94.46 | 94.46 | 0.77% | 69,600 |
| Aug 28, 2025 | 94.99 | 95.26 | 93.68 | 93.74 | 93.74 | -1.38% | 72,505 |
| Aug 27, 2025 | 94.26 | 95.22 | 94.00 | 95.05 | 95.05 | 0.43% | 60,300 |
| Aug 26, 2025 | 94.68 | 95.46 | 94.50 | 94.64 | 94.64 | -0.66% | 76,000 |
| Aug 25, 2025 | 95.72 | 95.72 | 94.90 | 95.27 | 95.27 | -0.47% | 40,700 |
| Aug 22, 2025 | 95.30 | 96.50 | 95.30 | 95.72 | 95.72 | 0.15% | 88,800 |
| Aug 21, 2025 | 95.12 | 95.96 | 95.11 | 95.58 | 95.58 | 0.26% | 41,618 |
| Aug 20, 2025 | 95.40 | 96.10 | 95.06 | 95.33 | 95.33 | -0.49% | 49,624 |
| Aug 19, 2025 | 95.45 | 96.07 | 95.25 | 95.80 | 95.80 | 0.21% | 66,300 |
| Aug 18, 2025 | 95.54 | 96.26 | 94.97 | 95.60 | 95.60 | 0.36% | 65,700 |
| Aug 15, 2025 | 94.17 | 95.87 | 94.06 | 95.26 | 95.26 | 1.21% | 227,346 |
| Aug 14, 2025 | 93.83 | 94.50 | 92.43 | 94.12 | 94.12 | -0.11% | 93,200 |
| Aug 13, 2025 | 93.62 | 94.52 | 93.59 | 94.22 | 94.22 | 0.60% | 58,300 |
| Aug 12, 2025 | 93.49 | 93.92 | 93.03 | 93.66 | 93.66 | 0.17% | 134,000 |
| Aug 11, 2025 | 91.89 | 93.95 | 91.89 | 93.50 | 93.50 | 1.17% | 118,700 |
| Aug 8, 2025 | 90.75 | 92.46 | 90.75 | 92.42 | 92.42 | 2.14% | 96,700 |
| Aug 7, 2025 | 92.07 | 92.39 | 90.15 | 90.48 | 90.48 | -1.50% | 124,500 |
| Aug 6, 2025 | 86.99 | 93.21 | 86.95 | 91.86 | 91.86 | 6.69% | 276,200 |
| Aug 5, 2025 | 87.10 | 87.10 | 85.76 | 86.10 | 86.10 | -1.16% | 145,200 |
| Aug 1, 2025 | 87.36 | 87.67 | 86.76 | 87.11 | 87.11 | -0.83% | 59,723 |
| Jul 31, 2025 | 88.29 | 88.40 | 87.12 | 87.84 | 87.84 | -0.51% | 86,300 |
| Jul 30, 2025 | 89.02 | 89.42 | 88.05 | 88.29 | 88.29 | -0.93% | 74,403 |
| Jul 29, 2025 | 88.75 | 89.72 | 88.70 | 89.12 | 89.12 | 0.28% | 86,000 |
| Jul 28, 2025 | 89.02 | 89.40 | 88.18 | 88.87 | 88.87 | -0.17% | 43,807 |
| Jul 25, 2025 | 89.00 | 89.72 | 88.50 | 89.02 | 89.02 | 0.21% | 41,348 |
| Jul 24, 2025 | 89.62 | 90.09 | 88.72 | 88.83 | 88.83 | -0.90% | 46,000 |
| Jul 23, 2025 | 90.79 | 91.42 | 89.54 | 89.64 | 89.64 | -1.24% | 63,600 |
| Jul 22, 2025 | 90.00 | 90.97 | 90.00 | 90.77 | 90.77 | 1.19% | 72,920 |
| Jul 21, 2025 | 90.90 | 91.24 | 89.63 | 89.70 | 89.70 | -0.89% | 89,356 |
| Jul 18, 2025 | 89.00 | 90.60 | 88.60 | 90.51 | 90.51 | 2.57% | 190,200 |
| Jul 17, 2025 | 84.32 | 88.47 | 83.82 | 88.24 | 88.24 | 5.29% | 243,201 |