Premium Brands Holdings Corporation (TSX:PBH)
Canada
· Delayed Price · Currency is CAD 83.25
+0.30 (0.36%)
Apr 28, 2026, 4:00 PM EST
Premium Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.53 | 83.75 | 82.66 | 83.25 | 83.25 | 0.36% | 219,690 |
| Apr 27, 2026 | 83.80 | 84.24 | 82.75 | 82.95 | 82.95 | -0.99% | 191,751 |
| Apr 24, 2026 | 83.96 | 84.06 | 83.38 | 83.78 | 83.78 | 0.32% | 78,961 |
| Apr 23, 2026 | 84.36 | 84.56 | 83.25 | 83.51 | 83.51 | -0.50% | 178,474 |
| Apr 22, 2026 | 85.01 | 85.16 | 83.83 | 83.93 | 83.93 | -0.51% | 137,418 |
| Apr 21, 2026 | 85.38 | 85.42 | 84.03 | 84.36 | 84.36 | -0.39% | 108,065 |
| Apr 20, 2026 | 85.48 | 85.87 | 84.61 | 84.69 | 84.69 | -0.87% | 151,563 |
| Apr 17, 2026 | 84.87 | 87.40 | 84.80 | 85.43 | 85.43 | 1.93% | 229,499 |
| Apr 16, 2026 | 84.06 | 84.80 | 83.30 | 83.81 | 83.81 | 0.22% | 141,979 |
| Apr 15, 2026 | 83.95 | 84.02 | 82.94 | 83.63 | 83.63 | -0.16% | 137,430 |
| Apr 14, 2026 | 83.46 | 84.36 | 82.77 | 83.76 | 83.76 | 0.92% | 143,564 |
| Apr 13, 2026 | 85.32 | 85.74 | 82.90 | 83.00 | 83.00 | -2.81% | 143,613 |
| Apr 10, 2026 | 85.35 | 86.36 | 84.87 | 85.40 | 85.40 | -0.21% | 92,420 |
| Apr 9, 2026 | 84.34 | 86.51 | 83.36 | 85.58 | 85.58 | 0.60% | 327,988 |
| Apr 8, 2026 | 84.73 | 85.96 | 84.16 | 85.07 | 85.07 | 2.82% | 105,778 |
| Apr 7, 2026 | 84.41 | 84.41 | 82.39 | 82.74 | 82.74 | -1.77% | 73,447 |
| Apr 6, 2026 | 82.96 | 84.45 | 82.96 | 84.23 | 84.23 | 1.84% | 123,127 |
| Apr 2, 2026 | 82.49 | 83.39 | 81.50 | 82.71 | 82.71 | -0.28% | 135,756 |
| Apr 1, 2026 | 82.67 | 83.40 | 81.76 | 82.94 | 82.94 | 0.99% | 179,990 |
| Mar 31, 2026 | 81.52 | 82.40 | 81.01 | 82.13 | 82.13 | 1.05% | 375,474 |
| Mar 30, 2026 | 83.88 | 83.88 | 80.90 | 81.28 | 80.43 | -2.57% | 279,311 |
| Mar 27, 2026 | 85.50 | 85.51 | 83.31 | 83.42 | 82.55 | -2.55% | 427,812 |
| Mar 26, 2026 | 87.26 | 87.45 | 85.53 | 85.60 | 84.70 | -1.97% | 164,920 |
| Mar 25, 2026 | 87.75 | 88.16 | 86.98 | 87.32 | 86.41 | 0.34% | 129,760 |
| Mar 24, 2026 | 87.28 | 88.76 | 86.75 | 87.02 | 86.11 | -0.56% | 130,046 |
| Mar 23, 2026 | 87.28 | 88.26 | 87.14 | 87.51 | 86.59 | 1.05% | 348,048 |
| Mar 20, 2026 | 86.60 | 88.00 | 85.61 | 86.60 | 85.69 | -0.52% | 609,375 |
| Mar 19, 2026 | 90.46 | 90.65 | 85.97 | 87.05 | 86.14 | -6.52% | 433,166 |
| Mar 18, 2026 | 96.35 | 96.75 | 92.60 | 93.12 | 92.15 | -3.40% | 197,874 |
| Mar 17, 2026 | 96.05 | 97.00 | 95.63 | 96.40 | 95.39 | 0.36% | 118,357 |
| Mar 16, 2026 | 94.51 | 96.62 | 94.51 | 96.05 | 95.05 | 2.55% | 96,351 |
| Mar 13, 2026 | 93.09 | 93.85 | 92.28 | 93.66 | 92.68 | 1.11% | 145,129 |
| Mar 12, 2026 | 95.83 | 95.83 | 92.46 | 92.63 | 91.66 | -3.29% | 204,520 |
| Mar 11, 2026 | 97.97 | 97.97 | 95.67 | 95.78 | 94.78 | -2.24% | 79,754 |
| Mar 10, 2026 | 98.67 | 99.72 | 97.91 | 97.97 | 96.95 | -0.70% | 66,637 |
| Mar 9, 2026 | 98.59 | 99.12 | 96.84 | 98.66 | 97.63 | -0.26% | 61,679 |
| Mar 6, 2026 | 100.61 | 100.80 | 98.84 | 98.92 | 97.89 | -2.07% | 92,163 |
| Mar 5, 2026 | 100.44 | 101.32 | 100.01 | 101.01 | 99.95 | 0.18% | 79,041 |
| Mar 4, 2026 | 101.10 | 102.25 | 100.13 | 100.83 | 99.78 | -0.60% | 83,213 |
| Mar 3, 2026 | 103.68 | 103.68 | 99.77 | 101.44 | 100.38 | -2.32% | 127,628 |
| Mar 2, 2026 | 105.05 | 105.62 | 103.18 | 103.85 | 102.76 | -2.04% | 81,070 |
| Feb 27, 2026 | 105.04 | 106.79 | 104.12 | 106.01 | 104.90 | 0.75% | 239,168 |
| Feb 26, 2026 | 104.72 | 105.31 | 103.88 | 105.22 | 104.12 | 0.46% | 92,277 |
| Feb 25, 2026 | 105.02 | 105.74 | 104.19 | 104.74 | 103.64 | -0.57% | 144,441 |
| Feb 24, 2026 | 106.12 | 106.12 | 104.80 | 105.34 | 104.24 | -0.74% | 132,755 |
| Feb 23, 2026 | 104.24 | 106.12 | 104.16 | 106.12 | 105.01 | 0.93% | 118,874 |
| Feb 20, 2026 | 104.58 | 105.20 | 104.19 | 105.14 | 104.04 | 0.12% | 72,760 |
| Feb 19, 2026 | 104.39 | 105.19 | 103.41 | 105.01 | 103.91 | 0.63% | 160,912 |
| Feb 18, 2026 | 104.52 | 104.99 | 104.04 | 104.35 | 103.26 | -0.19% | 139,393 |
| Feb 17, 2026 | 104.28 | 104.73 | 103.50 | 104.55 | 103.46 | 0.21% | 117,326 |
| Feb 13, 2026 | 104.03 | 105.49 | 103.55 | 104.33 | 103.24 | 0.38% | 145,198 |
| Feb 12, 2026 | 101.43 | 104.18 | 101.43 | 103.93 | 102.84 | 2.46% | 130,787 |
| Feb 11, 2026 | 100.73 | 101.48 | 99.99 | 101.43 | 100.37 | 0.69% | 65,822 |
| Feb 10, 2026 | 101.12 | 101.40 | 100.42 | 100.73 | 99.68 | -0.39% | 113,239 |
| Feb 9, 2026 | 99.99 | 101.85 | 98.00 | 101.12 | 100.06 | 0.87% | 103,420 |
| Feb 6, 2026 | 99.60 | 100.60 | 98.99 | 100.25 | 99.20 | 1.46% | 90,159 |
| Feb 5, 2026 | 98.88 | 99.60 | 97.01 | 98.81 | 97.78 | -0.44% | 131,726 |
| Feb 4, 2026 | 97.66 | 100.63 | 97.43 | 99.25 | 98.21 | 1.97% | 175,247 |
| Feb 3, 2026 | 95.16 | 97.35 | 95.08 | 97.33 | 96.31 | 2.30% | 168,773 |
| Feb 2, 2026 | 93.46 | 95.17 | 93.46 | 95.14 | 94.15 | 1.65% | 110,511 |
| Jan 30, 2026 | 93.01 | 94.07 | 92.09 | 93.60 | 92.62 | 0.21% | 172,004 |
| Jan 29, 2026 | 93.67 | 94.00 | 92.87 | 93.40 | 92.42 | -0.57% | 128,085 |
| Jan 28, 2026 | 93.05 | 94.43 | 93.03 | 93.94 | 92.96 | 0.97% | 195,375 |
| Jan 27, 2026 | 94.41 | 94.75 | 92.88 | 93.04 | 92.07 | -1.44% | 162,675 |
| Jan 26, 2026 | 95.24 | 95.26 | 94.22 | 94.40 | 93.41 | -0.90% | 114,626 |
| Jan 23, 2026 | 96.72 | 97.19 | 94.43 | 95.26 | 94.26 | -1.56% | 145,758 |
| Jan 22, 2026 | 97.39 | 97.62 | 95.67 | 96.77 | 95.76 | 0.26% | 82,065 |
| Jan 21, 2026 | 98.80 | 98.81 | 96.30 | 96.52 | 95.51 | -2.29% | 135,542 |
| Jan 20, 2026 | 98.92 | 99.14 | 98.29 | 98.78 | 97.75 | -0.70% | 96,575 |
| Jan 19, 2026 | 99.40 | 99.62 | 98.75 | 99.48 | 98.44 | -0.22% | 28,219 |
| Jan 16, 2026 | 99.88 | 101.41 | 98.45 | 99.70 | 98.66 | 0.19% | 135,133 |
| Jan 15, 2026 | 99.49 | 100.03 | 99.13 | 99.51 | 98.47 | 0.02% | 86,829 |
| Jan 14, 2026 | 100.00 | 101.36 | 99.02 | 99.49 | 98.45 | -0.55% | 82,298 |
| Jan 13, 2026 | 101.49 | 101.70 | 99.90 | 100.04 | 98.99 | -1.44% | 133,888 |
| Jan 12, 2026 | 100.82 | 101.76 | 99.85 | 101.50 | 100.44 | 1.07% | 80,475 |
| Jan 9, 2026 | 101.29 | 101.31 | 99.72 | 100.43 | 99.38 | 0.06% | 85,145 |
| Jan 8, 2026 | 100.00 | 101.35 | 99.81 | 100.37 | 99.32 | 0.31% | 134,706 |
| Jan 7, 2026 | 101.83 | 102.02 | 99.72 | 100.06 | 99.01 | -1.14% | 186,767 |
| Jan 6, 2026 | 102.33 | 102.89 | 100.38 | 101.21 | 100.15 | -0.93% | 143,499 |
| Jan 5, 2026 | 102.61 | 102.99 | 101.87 | 102.16 | 101.09 | -0.28% | 113,911 |
| Jan 2, 2026 | 101.98 | 103.48 | 101.67 | 102.45 | 101.38 | 0.73% | 63,142 |
| Dec 31, 2025 | 101.83 | 101.83 | 101.23 | 101.71 | 100.65 | -0.34% | 51,654 |
| Dec 30, 2025 | 101.25 | 102.35 | 101.25 | 102.06 | 100.15 | 0.36% | 122,647 |
| Dec 29, 2025 | 101.06 | 102.43 | 101.06 | 101.69 | 99.79 | -0.08% | 113,325 |
| Dec 24, 2025 | 101.13 | 102.29 | 101.00 | 101.77 | 99.87 | -0.02% | 16,155 |
| Dec 23, 2025 | 101.72 | 102.43 | 101.31 | 101.79 | 99.89 | -0.25% | 88,619 |
| Dec 22, 2025 | 100.22 | 102.30 | 100.22 | 102.04 | 100.13 | 1.13% | 100,925 |
| Dec 19, 2025 | 101.87 | 102.23 | 100.44 | 100.90 | 99.01 | -0.59% | 182,932 |
| Dec 18, 2025 | 102.00 | 102.58 | 100.19 | 101.50 | 99.60 | 2.07% | 265,929 |
| Dec 17, 2025 | 96.55 | 99.91 | 95.54 | 99.44 | 97.58 | 3.10% | 369,407 |
| Dec 16, 2025 | 97.23 | 97.55 | 96.34 | 96.45 | 94.65 | -1.12% | 68,650 |
| Dec 15, 2025 | 96.75 | 97.75 | 96.72 | 97.54 | 95.72 | 1.37% | 138,272 |
| Dec 12, 2025 | 95.52 | 97.26 | 95.52 | 96.22 | 94.42 | 0.60% | 141,290 |
| Dec 11, 2025 | 98.00 | 100.09 | 95.24 | 95.65 | 93.86 | -6.76% | 568,874 |
| Dec 10, 2025 | 102.44 | 103.89 | 102.03 | 102.59 | 100.67 | -0.17% | 132,960 |
| Dec 9, 2025 | 99.20 | 102.96 | 99.20 | 102.76 | 100.84 | 3.17% | 141,091 |
| Dec 8, 2025 | 98.95 | 100.52 | 98.25 | 99.60 | 97.74 | 0.72% | 54,066 |
| Dec 5, 2025 | 98.82 | 99.16 | 97.88 | 98.89 | 97.04 | -0.05% | 45,843 |
| Dec 4, 2025 | 99.10 | 99.92 | 98.77 | 98.94 | 97.09 | -0.19% | 49,651 |
| Dec 3, 2025 | 97.01 | 99.30 | 96.65 | 99.13 | 97.28 | 2.16% | 91,944 |