Premium Brands Holdings Corporation (TSX:PBH)
Canada
· Delayed Price · Currency is CAD 98.89
-0.05 (-0.05%)
At close: Dec 5, 2025
Premium Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.82 | 99.16 | 97.88 | 98.89 | 98.89 | -0.05% | 45,843 |
| Dec 4, 2025 | 99.10 | 99.92 | 98.77 | 98.94 | 98.94 | -0.19% | 49,651 |
| Dec 3, 2025 | 97.01 | 99.30 | 96.65 | 99.13 | 99.13 | 2.16% | 91,944 |
| Dec 2, 2025 | 98.22 | 98.50 | 96.70 | 97.03 | 97.03 | -1.19% | 136,542 |
| Dec 1, 2025 | 98.75 | 98.85 | 97.73 | 98.20 | 98.20 | -1.14% | 125,774 |
| Nov 28, 2025 | 96.50 | 99.45 | 96.50 | 99.33 | 99.33 | 2.93% | 99,310 |
| Nov 27, 2025 | 96.60 | 96.75 | 95.89 | 96.50 | 96.50 | -0.40% | 67,107 |
| Nov 26, 2025 | 94.90 | 96.97 | 94.67 | 96.89 | 96.89 | 2.19% | 248,167 |
| Nov 25, 2025 | 90.78 | 94.90 | 90.65 | 94.81 | 94.81 | 4.80% | 298,396 |
| Nov 24, 2025 | 92.12 | 92.12 | 89.90 | 90.47 | 90.47 | -1.57% | 180,377 |
| Nov 21, 2025 | 90.00 | 92.05 | 90.00 | 91.91 | 91.91 | 2.46% | 96,405 |
| Nov 20, 2025 | 90.92 | 91.45 | 89.67 | 89.70 | 89.70 | -0.88% | 76,170 |
| Nov 19, 2025 | 90.31 | 90.82 | 89.85 | 90.50 | 90.50 | 0.39% | 46,773 |
| Nov 18, 2025 | 88.80 | 90.31 | 88.41 | 90.15 | 90.15 | 1.46% | 115,448 |
| Nov 17, 2025 | 87.89 | 89.57 | 87.89 | 88.85 | 88.85 | 0.99% | 155,244 |
| Nov 14, 2025 | 88.20 | 88.20 | 86.84 | 87.98 | 87.98 | -0.25% | 107,222 |
| Nov 13, 2025 | 88.47 | 88.88 | 87.90 | 88.20 | 88.20 | -0.64% | 100,306 |
| Nov 12, 2025 | 89.21 | 89.21 | 88.03 | 88.77 | 88.77 | 0.15% | 107,247 |
| Nov 11, 2025 | 89.21 | 90.17 | 88.39 | 88.64 | 88.64 | -0.28% | 146,102 |
| Nov 10, 2025 | 90.95 | 92.24 | 88.40 | 88.89 | 88.89 | -4.46% | 253,574 |
| Nov 7, 2025 | 92.08 | 93.23 | 91.58 | 93.04 | 93.04 | 0.26% | 241,829 |
| Nov 6, 2025 | 95.82 | 95.82 | 92.44 | 92.80 | 92.80 | -2.35% | 152,617 |
| Nov 5, 2025 | 95.12 | 96.87 | 94.82 | 95.03 | 95.03 | -0.09% | 150,677 |
| Nov 4, 2025 | 97.20 | 97.32 | 94.92 | 95.12 | 95.12 | -2.44% | 100,109 |
| Nov 3, 2025 | 96.59 | 97.73 | 96.00 | 97.50 | 97.50 | 0.83% | 85,969 |
| Oct 31, 2025 | 95.14 | 97.07 | 94.96 | 96.70 | 96.70 | 1.34% | 157,326 |
| Oct 30, 2025 | 94.80 | 96.24 | 94.45 | 95.42 | 95.42 | 0.65% | 124,574 |
| Oct 29, 2025 | 97.85 | 97.85 | 94.70 | 94.80 | 94.80 | -2.93% | 172,136 |
| Oct 28, 2025 | 97.27 | 98.68 | 97.26 | 97.66 | 97.66 | 0.22% | 119,390 |
| Oct 27, 2025 | 96.71 | 97.55 | 95.92 | 97.45 | 97.45 | 1.14% | 83,341 |
| Oct 24, 2025 | 95.87 | 96.69 | 95.45 | 96.35 | 96.35 | 0.55% | 142,153 |
| Oct 23, 2025 | 97.40 | 97.66 | 95.82 | 95.82 | 95.82 | -1.76% | 122,485 |
| Oct 22, 2025 | 96.96 | 97.74 | 96.96 | 97.54 | 97.54 | 0.55% | 66,877 |
| Oct 21, 2025 | 98.32 | 98.32 | 97.01 | 97.01 | 97.01 | -1.23% | 69,955 |
| Oct 20, 2025 | 97.41 | 98.50 | 97.25 | 98.22 | 98.22 | 0.31% | 52,275 |
| Oct 17, 2025 | 96.25 | 98.24 | 95.95 | 97.92 | 97.92 | 1.79% | 108,000 |
| Oct 16, 2025 | 96.92 | 97.77 | 95.88 | 96.20 | 96.20 | -1.12% | 82,180 |
| Oct 15, 2025 | 97.00 | 99.90 | 96.52 | 97.29 | 97.29 | 0.30% | 336,629 |
| Oct 14, 2025 | 95.79 | 98.17 | 95.23 | 97.00 | 97.00 | 1.26% | 479,842 |
| Oct 10, 2025 | 95.90 | 96.42 | 95.31 | 95.79 | 95.79 | 0.27% | 80,501 |
| Oct 9, 2025 | 95.04 | 95.86 | 94.61 | 95.53 | 95.53 | 0.40% | 90,309 |
| Oct 8, 2025 | 93.19 | 95.26 | 92.78 | 95.15 | 95.15 | 2.30% | 165,461 |
| Oct 7, 2025 | 95.01 | 95.30 | 92.73 | 93.01 | 93.01 | -2.09% | 188,686 |
| Oct 6, 2025 | 96.24 | 96.24 | 94.11 | 95.00 | 95.00 | -1.31% | 118,782 |
| Oct 3, 2025 | 94.79 | 96.47 | 94.75 | 96.26 | 96.26 | 1.16% | 139,129 |
| Oct 2, 2025 | 93.33 | 95.20 | 93.09 | 95.16 | 95.16 | 1.66% | 121,220 |
| Oct 1, 2025 | 92.83 | 93.77 | 92.75 | 93.61 | 93.61 | 0.17% | 159,739 |
| Sep 30, 2025 | 92.99 | 93.73 | 91.17 | 93.45 | 93.45 | 0.47% | 160,777 |
| Sep 29, 2025 | 91.24 | 93.05 | 91.24 | 93.01 | 93.01 | 1.34% | 122,024 |
| Sep 26, 2025 | 90.68 | 92.09 | 90.59 | 91.78 | 90.93 | 1.52% | 119,705 |
| Sep 25, 2025 | 91.71 | 91.88 | 90.24 | 90.41 | 89.57 | -1.42% | 120,192 |
| Sep 24, 2025 | 91.79 | 92.32 | 91.34 | 91.71 | 90.86 | -0.09% | 52,440 |
| Sep 23, 2025 | 90.38 | 92.75 | 90.38 | 91.79 | 90.94 | 1.63% | 86,463 |
| Sep 22, 2025 | 93.15 | 93.15 | 90.28 | 90.32 | 89.48 | -3.10% | 101,907 |
| Sep 19, 2025 | 92.57 | 93.30 | 91.94 | 93.21 | 92.35 | 0.78% | 341,410 |
| Sep 18, 2025 | 93.59 | 93.59 | 92.01 | 92.49 | 91.63 | -0.51% | 82,865 |
| Sep 17, 2025 | 93.02 | 93.78 | 92.85 | 92.96 | 92.10 | -0.39% | 56,451 |
| Sep 16, 2025 | 93.50 | 93.83 | 93.27 | 93.32 | 92.46 | -0.19% | 64,893 |
| Sep 15, 2025 | 93.27 | 93.57 | 92.10 | 93.50 | 92.63 | -0.01% | 119,388 |
| Sep 12, 2025 | 93.50 | 93.75 | 92.75 | 93.51 | 92.64 | -0.43% | 52,416 |
| Sep 11, 2025 | 93.73 | 94.40 | 93.61 | 93.91 | 93.04 | 0.06% | 61,762 |
| Sep 10, 2025 | 93.97 | 94.07 | 93.33 | 93.85 | 92.98 | -0.06% | 33,561 |
| Sep 9, 2025 | 94.85 | 95.00 | 93.88 | 93.91 | 93.04 | -1.00% | 80,630 |
| Sep 8, 2025 | 94.55 | 95.16 | 94.28 | 94.86 | 93.98 | 0.33% | 64,223 |
| Sep 5, 2025 | 93.26 | 94.69 | 93.26 | 94.55 | 93.67 | 1.30% | 49,905 |
| Sep 4, 2025 | 93.28 | 93.90 | 93.05 | 93.34 | 92.48 | 0.02% | 41,800 |
| Sep 3, 2025 | 92.49 | 93.55 | 92.49 | 93.32 | 92.46 | 0.69% | 73,582 |
| Sep 2, 2025 | 93.64 | 94.00 | 92.68 | 92.68 | 91.82 | -1.88% | 74,178 |
| Aug 29, 2025 | 93.91 | 94.54 | 93.41 | 94.46 | 93.59 | 0.77% | 69,564 |
| Aug 28, 2025 | 94.99 | 95.26 | 93.68 | 93.74 | 92.87 | -1.38% | 72,505 |
| Aug 27, 2025 | 94.26 | 95.22 | 94.00 | 95.05 | 94.17 | 0.43% | 60,278 |
| Aug 26, 2025 | 94.68 | 95.46 | 94.50 | 94.64 | 93.76 | -0.66% | 75,992 |
| Aug 25, 2025 | 95.72 | 95.72 | 94.90 | 95.27 | 94.39 | -0.47% | 40,664 |
| Aug 22, 2025 | 95.30 | 96.50 | 95.30 | 95.72 | 94.83 | 0.15% | 88,763 |
| Aug 21, 2025 | 95.12 | 95.96 | 95.11 | 95.58 | 94.69 | 0.26% | 41,618 |
| Aug 20, 2025 | 95.40 | 96.10 | 95.06 | 95.33 | 94.45 | -0.49% | 49,624 |
| Aug 19, 2025 | 95.45 | 96.07 | 95.25 | 95.80 | 94.91 | 0.21% | 66,269 |
| Aug 18, 2025 | 95.54 | 96.26 | 94.97 | 95.60 | 94.71 | 0.36% | 65,696 |
| Aug 15, 2025 | 94.17 | 95.87 | 94.06 | 95.26 | 94.38 | 1.21% | 227,346 |
| Aug 14, 2025 | 93.83 | 94.50 | 92.43 | 94.12 | 93.25 | -0.11% | 93,152 |
| Aug 13, 2025 | 93.62 | 94.52 | 93.59 | 94.22 | 93.35 | 0.60% | 58,263 |
| Aug 12, 2025 | 93.49 | 93.92 | 93.03 | 93.66 | 92.79 | 0.17% | 133,990 |
| Aug 11, 2025 | 91.89 | 93.95 | 91.89 | 93.50 | 92.63 | 1.17% | 118,687 |
| Aug 8, 2025 | 90.75 | 92.46 | 90.75 | 92.42 | 91.56 | 2.14% | 96,693 |
| Aug 7, 2025 | 92.07 | 92.39 | 90.15 | 90.48 | 89.64 | -1.50% | 124,492 |
| Aug 6, 2025 | 86.99 | 93.21 | 86.95 | 91.86 | 91.01 | 6.69% | 276,154 |
| Aug 5, 2025 | 87.10 | 87.10 | 85.76 | 86.10 | 85.30 | -1.16% | 145,152 |
| Aug 1, 2025 | 87.36 | 87.67 | 86.76 | 87.11 | 86.30 | -0.83% | 59,723 |
| Jul 31, 2025 | 88.29 | 88.40 | 87.12 | 87.84 | 87.03 | -0.51% | 86,259 |
| Jul 30, 2025 | 89.02 | 89.42 | 88.05 | 88.29 | 87.47 | -0.93% | 74,403 |
| Jul 29, 2025 | 88.75 | 89.72 | 88.70 | 89.12 | 88.29 | 0.28% | 85,953 |
| Jul 28, 2025 | 89.02 | 89.40 | 88.18 | 88.87 | 88.05 | -0.17% | 43,807 |
| Jul 25, 2025 | 89.00 | 89.72 | 88.50 | 89.02 | 88.20 | 0.21% | 41,348 |
| Jul 24, 2025 | 89.62 | 90.09 | 88.72 | 88.83 | 88.01 | -0.90% | 45,964 |
| Jul 23, 2025 | 90.79 | 91.42 | 89.54 | 89.64 | 88.81 | -1.24% | 63,550 |
| Jul 22, 2025 | 90.00 | 90.97 | 90.00 | 90.77 | 89.93 | 1.19% | 72,920 |
| Jul 21, 2025 | 90.90 | 91.24 | 89.63 | 89.70 | 88.87 | -0.89% | 89,299 |
| Jul 18, 2025 | 89.00 | 90.60 | 88.60 | 90.51 | 89.67 | 2.57% | 190,167 |
| Jul 17, 2025 | 84.32 | 88.47 | 83.82 | 88.24 | 87.42 | 5.29% | 243,201 |
| Jul 16, 2025 | 83.05 | 84.22 | 82.59 | 83.81 | 83.03 | 1.56% | 57,651 |