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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	97	97.29	97.29	99.9	96.52	336,629
October 14, 2025	95.79	97	97	98.17	95.23	479,842
October 10, 2025	95.9	95.79	95.79	96.42	95.31	80,501
October 09, 2025	95.04	95.53	95.53	95.86	94.61	90,309
October 08, 2025	93.19	95.15	95.15	95.26	92.78	165,639
October 07, 2025	95.01	93.01	93.01	95.3	92.73	188,700
October 06, 2025	96.24	95	95	96.24	94.11	118,800
October 03, 2025	94.79	96.26	96.26	96.47	94.75	139,129
October 02, 2025	93.33	95.16	95.16	95.2	93.09	121,220
October 01, 2025	92.83	93.61	93.61	93.77	92.75	159,739
September 30, 2025	92.99	93.45	93.45	93.73	91.17	160,800
September 29, 2025	91.24	93.01	93.01	93.05	91.24	122,024
September 26, 2025	90.68	91.78	91.78	92.09	90.59	119,705
September 25, 2025	91.71	90.41	90.41	91.88	90.24	120,200
September 24, 2025	91.79	91.71	91.71	92.32	91.34	52,440
September 23, 2025	90.38	91.79	91.79	92.75	90.38	86,500
September 22, 2025	93.15	90.32	90.32	93.15	90.28	101,907
September 19, 2025	92.57	93.21	93.21	93.3	91.94	341,400
September 18, 2025	93.59	92.49	92.49	93.59	92.01	82,900
September 17, 2025	93.02	92.96	92.96	93.78	92.85	56,500
September 16, 2025	93.5	93.32	93.32	93.83	93.27	64,900
September 15, 2025	93.27	93.5	93.5	93.57	92.1	119,400
September 12, 2025	93.5	93.51	93.51	93.75	92.75	50,420
September 11, 2025	93.73	93.91	93.91	94.4	93.61	61,800
September 10, 2025	93.97	93.85	93.85	94.07	93.33	33,600
September 09, 2025	94.85	93.91	93.91	95	93.88	80,630
September 08, 2025	94.55	94.86	94.86	95.16	94.28	64,223
September 05, 2025	93.26	94.55	94.55	94.69	93.26	49,905
September 04, 2025	93.28	93.34	93.34	93.9	93.05	41,800
September 03, 2025	92.49	93.32	93.32	93.55	92.49	73,600
September 02, 2025	93.64	92.68	92.68	94	92.68	74,200
August 29, 2025	93.91	94.46	94.46	94.54	93.41	69,600
August 28, 2025	94.99	93.74	93.74	95.26	93.68	72,505
August 27, 2025	94.26	95.05	95.05	95.22	94	60,300
August 26, 2025	94.68	94.64	94.64	95.46	94.5	76,000
August 25, 2025	95.72	95.27	95.27	95.72	94.9	40,700
August 22, 2025	95.3	95.72	95.72	96.5	95.3	88,800
August 21, 2025	95.12	95.58	95.58	95.96	95.11	41,618
August 20, 2025	95.4	95.33	95.33	96.1	95.06	49,624
August 19, 2025	95.45	95.8	95.8	96.07	95.25	66,300
August 18, 2025	95.54	95.6	95.6	96.26	94.97	65,700
August 15, 2025	94.17	95.26	95.26	95.87	94.06	227,346
August 14, 2025	93.83	94.12	94.12	94.5	92.43	93,200
August 13, 2025	93.62	94.22	94.22	94.52	93.59	58,300
August 12, 2025	93.49	93.66	93.66	93.92	93.03	134,000
August 11, 2025	91.89	93.5	93.5	93.95	91.89	118,700
August 08, 2025	90.75	92.42	92.42	92.46	90.75	96,700
August 07, 2025	92.07	90.48	90.48	92.39	90.15	124,500
August 06, 2025	86.99	91.86	91.86	93.21	86.95	276,200
August 05, 2025	87.1	86.1	86.1	87.1	85.76	145,200
August 01, 2025	87.36	87.11	87.11	87.67	86.76	59,723
July 31, 2025	88.29	87.84	87.84	88.4	87.12	86,300
July 30, 2025	89.02	88.29	88.29	89.42	88.05	74,403
July 29, 2025	88.75	89.12	89.12	89.72	88.7	86,000

Premium Brands Holdings Corporation (PBH.TO) TSX