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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	89.02	88.87	88.87	89.4	88.18	43,807
July 25, 2025	89	89.02	89.02	89.72	88.5	41,348
July 24, 2025	89.62	88.83	88.83	90.09	88.72	46,000
July 23, 2025	90.79	89.64	89.64	91.42	89.54	63,600
July 22, 2025	90	90.77	90.77	90.97	90	72,920
July 21, 2025	90.9	89.7	89.7	91.24	89.63	89,356
July 18, 2025	89	90.51	90.51	90.6	88.6	190,200
July 17, 2025	84.32	88.24	88.24	88.47	83.82	243,201
July 16, 2025	83.05	83.81	83.81	84.22	82.59	57,700
July 15, 2025	82.9	82.52	82.52	83.29	82.46	113,600
July 14, 2025	83.25	82.6	82.6	83.65	82.37	72,043
July 11, 2025	83.7	83.13	83.13	83.77	82.24	102,200
July 10, 2025	83.25	83.97	83.97	84.58	83.25	95,646
July 09, 2025	83.42	83.7	83.7	84.05	83.15	63,616
July 08, 2025	82.89	83.74	83.74	84.13	82.89	98,136
July 07, 2025	83.64	82.86	82.86	84.05	82.82	86,500
July 04, 2025	82.26	83.78	83.78	83.95	82.01	61,900
July 03, 2025	82	82.29	82.29	82.83	81.9	80,119
July 02, 2025	81.44	82.04	82.04	82.65	80.97	115,300
June 30, 2025	80.18	81.22	81.22	81.44	80	124,904
June 27, 2025	80.46	80.65	79.8	80.98	80.16	157,848
June 26, 2025	80.39	80.35	79.5	81.05	80.1	76,200
June 25, 2025	80.73	80.39	79.54	80.83	79.82	97,007
June 24, 2025	80.5	80.73	79.88	81.63	80.25	62,245
June 23, 2025	79.02	80.46	79.61	80.46	78.95	97,140
June 20, 2025	79.56	78.9	78.9	79.76	78.62	298,252
June 19, 2025	79.7	79.56	79.56	79.85	79.15	35,100
June 18, 2025	79.67	79.7	79.7	80.12	78.99	54,642
June 17, 2025	79.43	79.11	79.11	79.61	78.68	41,100
June 16, 2025	80.25	79.43	79.43	80.25	79.35	60,500
June 13, 2025	80.23	79.66	79.66	80.47	79.64	81,301
June 12, 2025	80.8	80.56	80.56	80.87	80.3	37,117
June 11, 2025	81	80.66	80.66	81.27	80.48	68,800
June 10, 2025	80.35	80.99	80.99	81.17	80.04	60,700
June 09, 2025	80.54	80.28	80.28	80.64	79.75	44,403
June 06, 2025	81.16	80.16	80.16	81.16	80	79,813
June 05, 2025	81.29	80.89	80.89	81.6	80.68	26,800
June 04, 2025	81.92	81.25	81.25	82.48	80.97	132,100
June 03, 2025	81.21	81.92	81.92	83.33	80.91	160,500
June 02, 2025	81.5	81.21	81.21	81.85	80.5	90,614
May 30, 2025	81.13	81.38	81.38	81.72	81.13	149,031
May 29, 2025	81.6	81.34	81.34	81.98	81.11	131,829
May 28, 2025	81.26	81.5	81.5	81.77	81.02	112,433

Premium Brands Holdings Corporation (PBH.TO) TSX