Premium Brands Holdings Corporation (TSX:PBH)
Canada
· Delayed Price · Currency is CAD 84.75
+1.64 (1.97%)
May 12, 2025, 4:00 PM EDT
Premium Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 84.17 | 84.86 | 81.83 | 84.75 | 84.75 | 1.97% | 187,728 |
| May 9, 2025 | 82.78 | 84.10 | 82.07 | 83.11 | 83.11 | 1.22% | 135,800 |
| May 8, 2025 | 82.78 | 83.00 | 79.65 | 82.11 | 82.11 | 0.12% | 171,637 |
| May 7, 2025 | 77.78 | 82.11 | 77.24 | 82.01 | 82.01 | 9.45% | 250,426 |
| May 6, 2025 | 74.53 | 75.63 | 74.22 | 74.93 | 74.93 | 0.54% | 32,706 |
| May 5, 2025 | 75.78 | 75.78 | 74.26 | 74.53 | 74.53 | -1.60% | 65,100 |
| May 2, 2025 | 76.33 | 76.85 | 75.57 | 75.74 | 75.74 | -0.01% | 47,436 |
| May 1, 2025 | 78.34 | 78.34 | 75.68 | 75.75 | 75.75 | -3.37% | 86,600 |
| Apr 30, 2025 | 77.62 | 78.44 | 77.15 | 78.39 | 78.39 | 0.95% | 76,000 |
| Apr 29, 2025 | 78.55 | 78.55 | 77.22 | 77.65 | 77.65 | -1.17% | 52,900 |
| Apr 28, 2025 | 78.54 | 78.69 | 77.77 | 78.57 | 78.57 | 0.72% | 69,100 |
| Apr 25, 2025 | 77.96 | 78.16 | 77.25 | 78.01 | 78.01 | 0.63% | 61,300 |
| Apr 24, 2025 | 78.01 | 78.99 | 77.23 | 77.52 | 77.52 | -0.41% | 75,900 |
| Apr 23, 2025 | 77.43 | 79.05 | 77.24 | 77.84 | 77.84 | 0.71% | 66,230 |
| Apr 22, 2025 | 78.72 | 80.02 | 77.00 | 77.29 | 77.29 | -1.42% | 91,600 |
| Apr 21, 2025 | 77.54 | 78.51 | 77.07 | 78.40 | 78.40 | 0.78% | 40,125 |
| Apr 17, 2025 | 76.48 | 77.95 | 76.26 | 77.79 | 77.79 | 1.71% | 57,400 |
| Apr 16, 2025 | 75.80 | 76.81 | 75.80 | 76.48 | 76.48 | 0.70% | 75,600 |
| Apr 15, 2025 | 77.04 | 77.31 | 75.59 | 75.95 | 75.95 | -1.41% | 104,600 |
| Apr 14, 2025 | 76.15 | 77.39 | 75.97 | 77.04 | 77.04 | 2.64% | 76,840 |
| Apr 11, 2025 | 73.32 | 75.30 | 73.32 | 75.06 | 75.06 | 2.37% | 46,841 |
| Apr 10, 2025 | 75.40 | 75.98 | 72.90 | 73.32 | 73.32 | -4.27% | 81,843 |
| Apr 9, 2025 | 72.59 | 77.50 | 72.57 | 76.59 | 76.59 | 4.89% | 133,600 |
| Apr 8, 2025 | 77.09 | 77.09 | 72.63 | 73.02 | 73.02 | -3.40% | 80,100 |
| Apr 7, 2025 | 75.33 | 77.82 | 74.14 | 75.59 | 75.59 | -1.23% | 122,620 |
| Apr 4, 2025 | 78.32 | 79.20 | 76.30 | 76.53 | 76.53 | -3.35% | 135,815 |
| Apr 3, 2025 | 77.74 | 79.39 | 77.49 | 79.18 | 79.18 | 0.84% | 103,601 |
| Apr 2, 2025 | 77.02 | 78.67 | 76.50 | 78.52 | 78.52 | 1.51% | 93,305 |
| Apr 1, 2025 | 76.54 | 78.40 | 76.51 | 77.35 | 77.35 | -0.06% | 64,323 |
| Mar 31, 2025 | 76.05 | 79.19 | 76.00 | 77.40 | 77.40 | -0.93% | 152,900 |
| Mar 28, 2025 | 78.79 | 78.84 | 77.00 | 78.13 | 77.28 | -0.86% | 109,500 |
| Mar 27, 2025 | 79.19 | 80.36 | 78.27 | 78.81 | 77.95 | -0.67% | 71,207 |
| Mar 26, 2025 | 82.37 | 84.22 | 79.31 | 79.34 | 78.48 | -3.67% | 151,900 |
| Mar 25, 2025 | 79.25 | 82.76 | 79.00 | 82.36 | 81.46 | 3.96% | 158,515 |
| Mar 24, 2025 | 78.98 | 80.85 | 78.98 | 79.22 | 78.36 | 0.64% | 242,700 |
| Mar 21, 2025 | 80.00 | 81.69 | 77.69 | 78.72 | 77.86 | 4.61% | 670,527 |
| Mar 20, 2025 | 76.21 | 76.49 | 74.98 | 75.25 | 74.43 | -1.52% | 162,800 |
| Mar 19, 2025 | 76.14 | 77.16 | 76.05 | 76.41 | 75.58 | 0.18% | 122,235 |
| Mar 18, 2025 | 77.91 | 77.91 | 74.94 | 76.27 | 75.44 | -1.49% | 85,700 |
| Mar 17, 2025 | 76.35 | 77.49 | 76.21 | 77.42 | 76.58 | 1.23% | 113,210 |
| Mar 14, 2025 | 76.36 | 77.41 | 76.12 | 76.48 | 75.65 | 0.38% | 121,834 |
| Mar 13, 2025 | 78.03 | 78.12 | 75.41 | 76.19 | 75.36 | -2.25% | 77,600 |
| Mar 12, 2025 | 78.78 | 78.92 | 77.30 | 77.94 | 77.09 | -0.46% | 72,900 |
| Mar 11, 2025 | 79.96 | 80.31 | 77.73 | 78.30 | 77.45 | -2.01% | 75,000 |
| Mar 10, 2025 | 80.34 | 80.53 | 79.23 | 79.91 | 79.04 | -0.30% | 97,600 |
| Mar 7, 2025 | 79.41 | 80.76 | 79.40 | 80.15 | 79.28 | 0.94% | 110,700 |
| Mar 6, 2025 | 78.64 | 79.66 | 77.54 | 79.40 | 78.54 | 0.71% | 77,830 |
| Mar 5, 2025 | 76.55 | 79.12 | 76.55 | 78.84 | 77.98 | 3.48% | 102,200 |
| Mar 4, 2025 | 76.34 | 77.29 | 75.97 | 76.19 | 75.36 | -0.52% | 75,329 |
| Mar 3, 2025 | 77.49 | 78.75 | 76.13 | 76.59 | 75.76 | -1.45% | 75,500 |