Premium Brands Holdings Corporation (TSX:PBH)
Canada
· Delayed Price · Currency is CAD 98.92
-2.09 (-2.07%)
At close: Mar 6, 2026
Premium Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 100.61 | 100.80 | 98.84 | 98.92 | 98.92 | -2.07% | 92,163 |
| Mar 5, 2026 | 100.44 | 101.32 | 100.01 | 101.01 | 101.01 | 0.18% | 79,041 |
| Mar 4, 2026 | 101.10 | 102.25 | 100.13 | 100.83 | 100.83 | -0.60% | 80,295 |
| Mar 3, 2026 | 103.68 | 103.68 | 99.77 | 101.44 | 101.44 | -2.32% | 127,628 |
| Mar 2, 2026 | 105.05 | 105.62 | 103.18 | 103.85 | 103.85 | -2.04% | 81,070 |
| Feb 27, 2026 | 105.04 | 106.79 | 104.12 | 106.01 | 106.01 | 0.75% | 239,168 |
| Feb 26, 2026 | 104.72 | 105.31 | 103.88 | 105.22 | 105.22 | 0.46% | 92,277 |
| Feb 25, 2026 | 105.02 | 105.74 | 104.19 | 104.74 | 104.74 | -0.57% | 144,441 |
| Feb 24, 2026 | 106.12 | 106.12 | 104.80 | 105.34 | 105.34 | -0.74% | 132,755 |
| Feb 23, 2026 | 104.24 | 106.12 | 104.16 | 106.12 | 106.12 | 0.93% | 118,874 |
| Feb 20, 2026 | 104.58 | 105.20 | 104.19 | 105.14 | 105.14 | 0.12% | 72,760 |
| Feb 19, 2026 | 104.39 | 105.19 | 103.41 | 105.01 | 105.01 | 0.63% | 160,912 |
| Feb 18, 2026 | 104.52 | 104.99 | 104.04 | 104.35 | 104.35 | -0.19% | 139,393 |
| Feb 17, 2026 | 104.28 | 104.73 | 103.50 | 104.55 | 104.55 | 0.21% | 117,326 |
| Feb 13, 2026 | 104.03 | 105.49 | 103.55 | 104.33 | 104.33 | 0.38% | 145,198 |
| Feb 12, 2026 | 101.43 | 104.18 | 101.43 | 103.93 | 103.93 | 2.46% | 130,787 |
| Feb 11, 2026 | 100.73 | 101.48 | 99.99 | 101.43 | 101.43 | 0.69% | 65,822 |
| Feb 10, 2026 | 101.12 | 101.40 | 100.42 | 100.73 | 100.73 | -0.39% | 113,239 |
| Feb 9, 2026 | 99.99 | 101.85 | 98.00 | 101.12 | 101.12 | 0.87% | 103,420 |
| Feb 6, 2026 | 99.60 | 100.60 | 98.99 | 100.25 | 100.25 | 1.46% | 90,159 |
| Feb 5, 2026 | 98.88 | 99.60 | 97.01 | 98.81 | 98.81 | -0.44% | 131,726 |
| Feb 4, 2026 | 97.66 | 100.63 | 97.43 | 99.25 | 99.25 | 1.97% | 175,247 |
| Feb 3, 2026 | 95.16 | 97.35 | 95.08 | 97.33 | 97.33 | 2.30% | 168,773 |
| Feb 2, 2026 | 93.46 | 95.17 | 93.46 | 95.14 | 95.14 | 1.65% | 110,511 |
| Jan 30, 2026 | 93.01 | 94.07 | 92.09 | 93.60 | 93.60 | 0.21% | 172,004 |
| Jan 29, 2026 | 93.67 | 94.00 | 92.87 | 93.40 | 93.40 | -0.57% | 128,085 |
| Jan 28, 2026 | 93.05 | 94.43 | 93.03 | 93.94 | 93.94 | 0.97% | 195,375 |
| Jan 27, 2026 | 94.41 | 94.75 | 92.88 | 93.04 | 93.04 | -1.44% | 162,675 |
| Jan 26, 2026 | 95.24 | 95.26 | 94.22 | 94.40 | 94.40 | -0.90% | 114,626 |
| Jan 23, 2026 | 96.72 | 97.19 | 94.43 | 95.26 | 95.26 | -1.56% | 145,758 |
| Jan 22, 2026 | 97.39 | 97.62 | 95.67 | 96.77 | 96.77 | 0.26% | 82,065 |
| Jan 21, 2026 | 98.80 | 98.81 | 96.30 | 96.52 | 96.52 | -2.29% | 135,542 |
| Jan 20, 2026 | 98.92 | 99.14 | 98.29 | 98.78 | 98.78 | -0.70% | 96,575 |
| Jan 19, 2026 | 99.40 | 99.62 | 98.75 | 99.48 | 99.48 | -0.22% | 28,219 |
| Jan 16, 2026 | 99.88 | 101.41 | 98.45 | 99.70 | 99.70 | 0.19% | 135,133 |
| Jan 15, 2026 | 99.49 | 100.03 | 99.13 | 99.51 | 99.51 | 0.02% | 86,829 |
| Jan 14, 2026 | 100.00 | 101.36 | 99.02 | 99.49 | 99.49 | -0.55% | 82,298 |
| Jan 13, 2026 | 101.49 | 101.70 | 99.90 | 100.04 | 100.04 | -1.44% | 133,888 |
| Jan 12, 2026 | 100.82 | 101.76 | 99.85 | 101.50 | 101.50 | 1.07% | 80,475 |
| Jan 9, 2026 | 101.29 | 101.31 | 99.72 | 100.43 | 100.43 | 0.06% | 85,145 |
| Jan 8, 2026 | 100.00 | 101.35 | 99.81 | 100.37 | 100.37 | 0.31% | 134,706 |
| Jan 7, 2026 | 101.83 | 102.02 | 99.72 | 100.06 | 100.06 | -1.14% | 186,767 |
| Jan 6, 2026 | 102.33 | 102.89 | 100.38 | 101.21 | 101.21 | -0.93% | 143,499 |
| Jan 5, 2026 | 102.61 | 102.99 | 101.87 | 102.16 | 102.16 | -0.28% | 113,911 |
| Jan 2, 2026 | 101.98 | 103.48 | 101.67 | 102.45 | 102.45 | 0.73% | 63,142 |
| Dec 31, 2025 | 101.83 | 101.83 | 101.23 | 101.71 | 101.71 | -0.34% | 51,654 |
| Dec 30, 2025 | 101.25 | 102.35 | 101.25 | 102.06 | 101.21 | 0.36% | 122,647 |
| Dec 29, 2025 | 101.06 | 102.43 | 101.06 | 101.69 | 100.84 | -0.08% | 113,325 |
| Dec 24, 2025 | 101.13 | 102.29 | 101.00 | 101.77 | 100.92 | -0.02% | 16,155 |
| Dec 23, 2025 | 101.72 | 102.43 | 101.31 | 101.79 | 100.94 | -0.25% | 88,619 |
| Dec 22, 2025 | 100.22 | 102.30 | 100.22 | 102.04 | 101.19 | 1.13% | 100,925 |
| Dec 19, 2025 | 101.87 | 102.23 | 100.44 | 100.90 | 100.06 | -0.59% | 182,932 |
| Dec 18, 2025 | 102.00 | 102.58 | 100.19 | 101.50 | 100.65 | 2.07% | 265,929 |
| Dec 17, 2025 | 96.55 | 99.91 | 95.54 | 99.44 | 98.61 | 3.10% | 369,407 |
| Dec 16, 2025 | 97.23 | 97.55 | 96.34 | 96.45 | 95.65 | -1.12% | 68,650 |
| Dec 15, 2025 | 96.75 | 97.75 | 96.72 | 97.54 | 96.73 | 1.37% | 138,272 |
| Dec 12, 2025 | 95.52 | 97.26 | 95.52 | 96.22 | 95.42 | 0.60% | 141,290 |
| Dec 11, 2025 | 98.00 | 100.09 | 95.24 | 95.65 | 94.85 | -6.76% | 568,874 |
| Dec 10, 2025 | 102.44 | 103.89 | 102.03 | 102.59 | 101.74 | -0.17% | 132,960 |
| Dec 9, 2025 | 99.20 | 102.96 | 99.20 | 102.76 | 101.90 | 3.17% | 141,091 |
| Dec 8, 2025 | 98.95 | 100.52 | 98.25 | 99.60 | 98.77 | 0.72% | 54,066 |
| Dec 5, 2025 | 98.82 | 99.16 | 97.88 | 98.89 | 98.07 | -0.05% | 45,843 |
| Dec 4, 2025 | 99.10 | 99.92 | 98.77 | 98.94 | 98.12 | -0.19% | 49,651 |
| Dec 3, 2025 | 97.01 | 99.30 | 96.65 | 99.13 | 98.30 | 2.16% | 91,944 |
| Dec 2, 2025 | 98.22 | 98.50 | 96.70 | 97.03 | 96.22 | -1.19% | 136,542 |
| Dec 1, 2025 | 98.75 | 98.85 | 97.73 | 98.20 | 97.38 | -1.14% | 125,774 |
| Nov 28, 2025 | 96.50 | 99.45 | 96.50 | 99.33 | 98.50 | 2.93% | 99,310 |
| Nov 27, 2025 | 96.60 | 96.75 | 95.89 | 96.50 | 95.70 | -0.40% | 67,107 |
| Nov 26, 2025 | 94.90 | 96.97 | 94.67 | 96.89 | 96.08 | 2.19% | 248,167 |
| Nov 25, 2025 | 90.78 | 94.90 | 90.65 | 94.81 | 94.02 | 4.80% | 298,396 |
| Nov 24, 2025 | 92.12 | 92.12 | 89.90 | 90.47 | 89.72 | -1.57% | 180,377 |
| Nov 21, 2025 | 90.00 | 92.05 | 90.00 | 91.91 | 91.14 | 2.46% | 96,405 |
| Nov 20, 2025 | 90.92 | 91.45 | 89.67 | 89.70 | 88.95 | -0.88% | 76,170 |
| Nov 19, 2025 | 90.31 | 90.82 | 89.85 | 90.50 | 89.75 | 0.39% | 46,773 |
| Nov 18, 2025 | 88.80 | 90.31 | 88.41 | 90.15 | 89.40 | 1.46% | 115,448 |
| Nov 17, 2025 | 87.89 | 89.57 | 87.89 | 88.85 | 88.11 | 0.99% | 155,244 |
| Nov 14, 2025 | 88.20 | 88.20 | 86.84 | 87.98 | 87.25 | -0.25% | 107,222 |
| Nov 13, 2025 | 88.47 | 88.88 | 87.90 | 88.20 | 87.47 | -0.64% | 100,306 |
| Nov 12, 2025 | 89.21 | 89.21 | 88.03 | 88.77 | 88.03 | 0.15% | 107,247 |
| Nov 11, 2025 | 89.21 | 90.17 | 88.39 | 88.64 | 87.90 | -0.28% | 146,102 |
| Nov 10, 2025 | 90.95 | 92.24 | 88.40 | 88.89 | 88.15 | -4.46% | 253,574 |
| Nov 7, 2025 | 92.08 | 93.23 | 91.58 | 93.04 | 92.27 | 0.26% | 241,829 |
| Nov 6, 2025 | 95.82 | 95.82 | 92.44 | 92.80 | 92.03 | -2.35% | 152,617 |
| Nov 5, 2025 | 95.12 | 96.87 | 94.82 | 95.03 | 94.24 | -0.09% | 150,677 |
| Nov 4, 2025 | 97.20 | 97.32 | 94.92 | 95.12 | 94.33 | -2.44% | 100,109 |
| Nov 3, 2025 | 96.59 | 97.73 | 96.00 | 97.50 | 96.69 | 0.83% | 85,969 |
| Oct 31, 2025 | 95.14 | 97.07 | 94.96 | 96.70 | 95.89 | 1.34% | 157,326 |
| Oct 30, 2025 | 94.80 | 96.24 | 94.45 | 95.42 | 94.63 | 0.65% | 124,574 |
| Oct 29, 2025 | 97.85 | 97.85 | 94.70 | 94.80 | 94.01 | -2.93% | 172,136 |
| Oct 28, 2025 | 97.27 | 98.68 | 97.26 | 97.66 | 96.85 | 0.22% | 119,390 |
| Oct 27, 2025 | 96.71 | 97.55 | 95.92 | 97.45 | 96.64 | 1.14% | 83,341 |
| Oct 24, 2025 | 95.87 | 96.69 | 95.45 | 96.35 | 95.55 | 0.55% | 142,153 |
| Oct 23, 2025 | 97.40 | 97.66 | 95.82 | 95.82 | 95.02 | -1.76% | 122,485 |
| Oct 22, 2025 | 96.96 | 97.74 | 96.96 | 97.54 | 96.73 | 0.55% | 66,877 |
| Oct 21, 2025 | 98.32 | 98.32 | 97.01 | 97.01 | 96.20 | -1.23% | 69,955 |
| Oct 20, 2025 | 97.41 | 98.50 | 97.25 | 98.22 | 97.40 | 0.31% | 52,275 |
| Oct 17, 2025 | 96.25 | 98.24 | 95.95 | 97.92 | 97.10 | 1.79% | 108,000 |
| Oct 16, 2025 | 96.92 | 97.77 | 95.88 | 96.20 | 95.40 | -1.12% | 82,180 |
| Oct 15, 2025 | 97.00 | 99.90 | 96.52 | 97.29 | 96.48 | 0.30% | 336,629 |
| Oct 14, 2025 | 95.79 | 98.17 | 95.23 | 97.00 | 96.19 | 1.26% | 479,842 |