Premium Brands Holdings Corporation (PBH.TO) TSX

93.66

+1.03(+1.11%)

Updated at March 13 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	93.09	93.66	93.66	93.85	92.28	145,129
March 12, 2026	95.83	92.63	92.63	95.83	92.46	201,516
March 11, 2026	97.97	95.78	95.78	97.97	95.67	79,754
March 10, 2026	98.67	97.97	97.97	99.72	97.91	63,672
March 09, 2026	98.59	98.66	98.66	99.12	96.84	61,679
March 06, 2026	100.61	98.92	98.92	100.8	98.84	92,200
March 05, 2026	100.44	101.01	101.01	101.32	100.01	79,041
March 04, 2026	101.1	100.83	100.83	102.25	100.13	78,697
March 03, 2026	103.68	101.44	101.44	103.68	99.77	126,025
March 02, 2026	105.05	103.85	103.85	105.62	103.18	81,100
February 27, 2026	105.04	106.01	106.01	106.79	104.12	239,200
February 26, 2026	104.72	105.22	105.22	105.31	103.88	92,300
February 25, 2026	105.02	104.74	104.74	105.74	104.19	144,441
February 24, 2026	106.12	105.34	105.34	106.12	104.8	132,800
February 23, 2026	104.24	106.12	106.12	106.12	104.16	118,900
February 20, 2026	104.58	105.14	0	105.2	104.19	72,800
February 19, 2026	104.39	105.01	0	105.19	103.41	160,912
February 18, 2026	104.52	104.35	0	104.99	104.04	139,400
February 17, 2026	104.28	104.55	0	104.73	103.5	117,326
February 13, 2026	104.03	104.33	0	105.49	103.55	145,200
February 12, 2026	101.43	103.93	0	104.18	101.43	130,800
February 11, 2026	100.73	101.43	0	101.48	99.99	65,822
February 10, 2026	101.12	100.73	0	101.4	100.42	113,239
February 09, 2026	99.99	101.12	0	101.85	98	103,420
February 06, 2026	99.6	100.25	0	100.6	98.99	90,200
February 05, 2026	98.88	98.81	0	99.6	97.01	131,726
February 04, 2026	97.66	99.25	0	100.63	97.43	175,247
February 03, 2026	95.16	97.33	0	97.35	95.08	168,800
February 02, 2026	93.46	95.14	0	95.17	93.46	110,511
January 30, 2026	93.01	93.6	0	94.07	92.09	172,004
January 29, 2026	93.67	93.4	0	94	92.87	128,100
January 28, 2026	93.05	93.94	0	94.43	93.03	195,400
January 27, 2026	94.41	93.04	0	94.75	92.88	162,700
January 26, 2026	95.24	94.4	0	95.26	94.22	114,626
January 23, 2026	96.72	95.26	0	97.19	94.43	145,800
January 22, 2026	97.39	96.77	0	97.62	95.67	82,100
January 21, 2026	98.8	96.52	0	98.81	96.3	135,542
January 20, 2026	98.92	98.78	0	99.14	98.29	96,600
January 19, 2026	99.4	99.48	0	99.62	98.75	28,219
January 16, 2026	99.88	99.7	0	101.41	98.45	135,133
January 15, 2026	99.49	99.51	0	100.03	99.13	86,829
January 14, 2026	100	99.49	0	101.36	99.02	82,300
January 13, 2026	101.49	100.04	0	101.7	99.9	133,900
January 12, 2026	100.82	101.5	0	101.76	99.85	80,500
January 09, 2026	101.29	100.43	0	101.31	99.72	85,145
January 08, 2026	100	100.37	0	101.35	99.81	134,706
January 07, 2026	101.83	100.06	0	102.02	99.72	186,800
January 06, 2026	102.33	101.21	0	102.89	100.38	143,500
January 05, 2026	102.61	102.16	0	102.99	101.87	113,911
January 02, 2026	101.98	102.45	0	103.48	101.67	63,142
December 31, 2025	101.83	101.71	0	101.83	101.23	51,700
December 30, 2025	101.25	102.06	0	102.35	101.25	122,647
December 29, 2025	101.06	101.69	0	102.43	101.06	113,325
December 24, 2025	101.13	101.77	0	102.29	101	16,200
December 23, 2025	101.72	101.79	0	102.43	101.31	88,619
December 22, 2025	100.22	102.04	0	102.3	100.22	100,925
December 19, 2025	101.87	100.9	0	102.23	100.44	182,932
December 18, 2025	102	101.5	0	102.58	100.19	265,929
December 17, 2025	96.55	99.44	0	99.91	95.54	369,407
December 16, 2025	97.23	96.45	0	97.55	96.34	68,700