Premium Brands Holdings Corporation (PBH.TO) TSX

99.71

-0.33(-0.33%)

Updated at January 14 02:36PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	101.49	100.04	100.04	101.7	99.9	133,900
January 12, 2026	100.82	101.5	101.5	101.76	99.85	80,500
January 09, 2026	101.29	100.43	100.43	101.31	99.72	85,145
January 08, 2026	100	100.37	100.37	101.35	99.81	134,706
January 07, 2026	101.83	100.06	100.06	102.02	99.72	186,800
January 06, 2026	102.33	101.21	101.21	102.89	100.38	143,500
January 05, 2026	102.61	102.16	102.16	102.99	101.87	113,911
January 02, 2026	101.98	102.45	102.45	103.48	101.67	63,142
December 31, 2025	101.83	101.71	101.71	101.83	101.23	51,095
December 30, 2025	101.25	102.06	101.21	102.35	101.25	122,647
December 29, 2025	101.06	101.69	100.84	102.43	101.06	113,325
December 23, 2025	101.72	101.79	101.79	102.43	101.31	88,619
December 22, 2025	100.22	102.04	102.04	102.3	100.22	100,925
December 19, 2025	101.87	100.9	100.9	102.23	100.44	182,932
December 18, 2025	102	101.5	101.5	102.58	100.19	265,929
December 17, 2025	96.55	99.44	99.44	99.91	95.54	369,407
December 16, 2025	97.23	96.45	96.45	97.55	96.34	68,700
December 15, 2025	96.75	97.54	97.54	97.75	96.72	138,300
December 12, 2025	95.52	96.22	96.22	97.26	95.52	141,290
December 11, 2025	98	95.65	95.65	100.09	95.24	568,900
December 10, 2025	102.44	102.59	102.59	103.89	102.03	133,000
December 09, 2025	99.2	102.76	102.76	102.93	99.2	136,931
December 08, 2025	98.95	99.6	99.6	100.52	98.25	54,100
December 05, 2025	98.82	98.89	98.89	99.16	97.88	45,843
December 04, 2025	99.1	98.94	98.94	99.92	98.77	49,700
December 03, 2025	97.01	99.13	99.13	99.3	96.65	91,944
December 02, 2025	98.22	97.03	97.03	98.5	96.7	136,542
December 01, 2025	98.75	98.2	98.2	98.85	97.73	125,800
November 28, 2025	96.5	99.33	99.33	99.45	96.5	99,310
November 27, 2025	96.6	96.5	96.5	96.75	95.89	67,107
November 26, 2025	94.9	96.89	96.89	96.97	94.67	248,200
November 25, 2025	90.78	94.81	94.81	94.9	90.65	298,400
November 24, 2025	92.12	90.47	90.47	92.12	89.9	180,400
November 21, 2025	90	91.91	91.91	92.05	90	96,405
November 20, 2025	90.92	89.7	89.7	91.45	89.67	75,528
November 19, 2025	90.31	90.5	90.5	90.82	89.85	46,800
November 18, 2025	88.8	90.15	90.15	90.31	88.41	115,448
November 17, 2025	87.89	88.85	88.85	89.57	87.89	155,244
November 14, 2025	88.2	87.98	87.98	88.2	86.84	107,200
November 13, 2025	88.47	88.2	88.2	88.88	87.9	100,300
November 12, 2025	89.21	88.77	88.77	89.21	88.03	107,200
November 11, 2025	89.21	88.64	88.64	90.17	88.39	146,100
November 10, 2025	90.95	88.89	88.89	92.24	88.4	253,600
November 07, 2025	92.08	93.04	93.04	93.23	91.58	241,829
November 06, 2025	95.82	92.8	92.8	95.82	92.44	152,617
November 05, 2025	95.12	95.03	95.03	96.87	94.82	150,700
November 04, 2025	97.2	95.12	95.12	97.32	94.92	100,109
November 03, 2025	96.59	97.5	97.5	97.73	96	86,000
October 31, 2025	95.14	96.7	96.7	97.07	94.96	157,326
October 30, 2025	94.8	95.42	95.42	96.24	94.45	124,600
October 29, 2025	97.85	94.8	94.8	97.85	94.7	172,136
October 28, 2025	97.27	97.66	97.66	98.68	97.26	119,400
October 27, 2025	96.71	97.45	97.45	97.55	95.92	83,341
October 24, 2025	95.87	96.35	96.35	96.69	95.45	142,200
October 23, 2025	97.4	95.82	95.82	97.66	95.82	122,500
October 22, 2025	96.96	97.54	97.54	97.74	96.96	66,900
October 21, 2025	98.32	97.01	97.01	98.32	97.01	70,000
October 20, 2025	97.41	98.22	98.22	98.5	97.25	52,300
October 17, 2025	96.25	97.92	97.92	98.24	95.95	108,000
October 16, 2025	96.92	96.2	96.2	97.77	95.88	82,180