Premium Brands Holdings Corporation - PBH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	104.58	105.14	105.14	105.2	104.19	72,800
February 19, 2026	104.39	105.01	105.01	105.19	103.41	160,912
February 18, 2026	104.52	104.35	104.35	104.99	104.04	139,400
February 17, 2026	104.28	104.55	104.55	104.73	103.5	117,326
February 13, 2026	104.03	104.33	104.33	105.49	103.55	145,200
February 12, 2026	101.43	103.93	103.93	104.18	101.43	130,800
February 11, 2026	100.73	101.43	101.43	101.48	99.99	65,822
February 10, 2026	101.12	100.73	100.73	101.4	100.42	113,239
February 09, 2026	99.99	101.12	101.12	101.85	98	103,420
February 06, 2026	99.6	100.25	100.25	100.6	98.99	90,200
February 05, 2026	98.88	98.81	98.81	99.6	97.01	131,726
February 04, 2026	97.66	99.25	99.25	100.63	97.43	175,247
February 03, 2026	95.16	97.33	97.33	97.35	95.08	168,800
February 02, 2026	93.46	95.14	95.14	95.17	93.46	110,511
January 30, 2026	93.01	93.6	93.6	94.07	92.09	172,004
January 29, 2026	93.67	93.4	93.4	94	92.87	128,100
January 28, 2026	93.05	93.94	93.94	94.43	93.03	195,400
January 27, 2026	94.41	93.04	93.04	94.75	92.88	162,700
January 26, 2026	95.24	94.4	94.4	95.26	94.22	114,626
January 23, 2026	96.72	95.26	95.26	97.19	94.43	145,800
January 22, 2026	97.39	96.77	96.77	97.62	95.67	82,100
January 21, 2026	98.8	96.52	96.52	98.81	96.3	135,542
January 20, 2026	98.92	98.78	98.78	99.14	98.29	96,600
January 19, 2026	99.4	99.48	99.48	99.62	98.75	28,219
January 16, 2026	99.88	99.7	99.7	101.41	98.45	135,133
January 15, 2026	99.49	99.51	99.51	100.03	99.13	86,829
January 14, 2026	100	99.49	99.49	101.36	99.02	82,300
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

Premium Brands Holdings Corporation (PBH.TO) TSX