Premium Brands Holdings Corporation (PBH.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 90.04 | 90.18 | 88.53 | 88.90 | 88.90 | 50,800 |
| Apr 30, 2024 | 91.02 | 91.02 | 90.16 | 90.20 | 90.20 | 32,000 |
| Apr 29, 2024 | 89.99 | 90.96 | 89.99 | 90.84 | 90.84 | 55,200 |
| Apr 26, 2024 | 89.34 | 90.23 | 89.07 | 90.03 | 90.03 | 31,300 |
| Apr 25, 2024 | 88.63 | 89.69 | 88.35 | 89.34 | 89.34 | 31,500 |
| Apr 24, 2024 | 89.00 | 89.65 | 88.89 | 89.28 | 89.28 | 50,800 |
| Apr 23, 2024 | 86.67 | 88.95 | 86.67 | 88.75 | 88.75 | 37,600 |
| Apr 22, 2024 | 87.69 | 88.00 | 86.01 | 86.70 | 86.70 | 59,100 |
| Apr 19, 2024 | 86.28 | 87.78 | 86.28 | 87.78 | 87.78 | 23,200 |
| Apr 18, 2024 | 85.79 | 86.72 | 85.64 | 86.54 | 86.54 | 26,300 |
| Apr 17, 2024 | 85.42 | 86.20 | 85.29 | 85.57 | 85.57 | 62,400 |
| Apr 16, 2024 | 85.16 | 86.17 | 84.90 | 85.35 | 85.35 | 71,700 |
| Apr 15, 2024 | 86.00 | 86.00 | 84.93 | 85.27 | 85.27 | 38,300 |
| Apr 12, 2024 | 85.86 | 86.24 | 84.94 | 85.11 | 85.11 | 59,100 |
| Apr 11, 2024 | 87.16 | 87.16 | 85.90 | 86.10 | 86.10 | 53,700 |
| Apr 10, 2024 | 86.54 | 87.17 | 86.53 | 86.73 | 86.73 | 69,400 |
| Apr 09, 2024 | 86.68 | 87.77 | 86.68 | 87.15 | 87.15 | 52,700 |
| Apr 08, 2024 | 88.42 | 88.63 | 86.67 | 86.78 | 86.78 | 51,600 |
| Apr 05, 2024 | 88.53 | 88.99 | 87.99 | 88.56 | 88.56 | 41,500 |
| Apr 04, 2024 | 88.81 | 89.70 | 88.48 | 88.61 | 88.61 | 88,400 |
| Apr 03, 2024 | 89.22 | 89.38 | 88.45 | 88.81 | 88.81 | 78,300 |
| Apr 02, 2024 | 89.18 | 90.26 | 89.13 | 89.87 | 89.87 | 119,700 |
| Apr 01, 2024 | 88.50 | 89.54 | 88.46 | 89.17 | 89.17 | 37,400 |
| Mar 28, 2024 | 88.70 | 89.03 | 87.52 | 88.50 | 88.50 | 196,400 |
| Mar 27, 2024 | 87.34 | 88.83 | 87.34 | 88.70 | 88.70 | 154,200 |
| Mar 27, 2024 | 0.85 Dividend | |||||
| Mar 26, 2024 | 87.60 | 88.14 | 87.45 | 87.52 | 86.67 | 67,400 |
| Mar 25, 2024 | 87.68 | 88.10 | 87.46 | 87.50 | 86.65 | 37,800 |
| Mar 22, 2024 | 87.23 | 88.22 | 87.21 | 87.68 | 86.83 | 50,800 |
| Mar 21, 2024 | 89.19 | 89.50 | 87.69 | 87.82 | 86.97 | 39,600 |
| Mar 20, 2024 | 88.26 | 89.43 | 88.19 | 89.19 | 88.32 | 68,400 |
| Mar 19, 2024 | 88.76 | 90.25 | 88.74 | 88.75 | 87.89 | 54,500 |
| Mar 18, 2024 | 88.31 | 89.63 | 87.14 | 88.98 | 88.12 | 80,900 |
| Mar 15, 2024 | 89.40 | 89.65 | 84.66 | 88.40 | 87.54 | 225,500 |
| Mar 14, 2024 | 91.14 | 91.45 | 88.50 | 90.50 | 89.62 | 119,200 |
| Mar 13, 2024 | 89.97 | 91.27 | 89.53 | 90.80 | 89.92 | 47,100 |
| Mar 12, 2024 | 89.72 | 90.35 | 89.18 | 89.87 | 89.00 | 29,300 |
| Mar 11, 2024 | 89.92 | 90.11 | 89.28 | 89.53 | 88.66 | 23,100 |
| Mar 08, 2024 | 89.35 | 89.53 | 88.72 | 89.34 | 88.47 | 31,400 |
| Mar 07, 2024 | 89.21 | 90.26 | 88.34 | 89.37 | 88.50 | 43,700 |
| Mar 06, 2024 | 88.45 | 89.78 | 88.45 | 89.10 | 88.23 | 45,400 |
| Mar 05, 2024 | 90.11 | 90.50 | 88.05 | 88.08 | 87.22 | 31,500 |
| Mar 04, 2024 | 90.45 | 90.45 | 89.30 | 89.75 | 88.88 | 26,500 |
| Mar 01, 2024 | 89.96 | 90.59 | 89.17 | 90.20 | 89.32 | 32,900 |
| Feb 29, 2024 | 90.20 | 90.77 | 89.55 | 89.73 | 88.86 | 95,800 |
| Feb 28, 2024 | 91.05 | 91.25 | 90.04 | 90.18 | 89.30 | 30,200 |
| Feb 27, 2024 | 90.51 | 91.13 | 89.40 | 91.06 | 90.18 | 38,300 |
| Feb 26, 2024 | 91.37 | 91.37 | 88.72 | 89.81 | 88.94 | 34,800 |
| Feb 23, 2024 | 92.72 | 93.86 | 90.82 | 90.83 | 89.95 | 66,500 |
| Feb 22, 2024 | 92.53 | 93.45 | 91.00 | 93.42 | 92.51 | 38,500 |
| Feb 21, 2024 | 91.11 | 92.31 | 91.01 | 92.22 | 91.32 | 29,700 |
| Feb 20, 2024 | 91.35 | 92.29 | 90.66 | 90.73 | 89.85 | 25,700 |
| Feb 16, 2024 | 91.97 | 92.72 | 91.18 | 91.37 | 90.48 | 37,600 |
| Feb 15, 2024 | 90.24 | 92.79 | 90.24 | 92.53 | 91.63 | 50,800 |
| Feb 14, 2024 | 90.96 | 91.43 | 89.66 | 90.57 | 89.69 | 73,000 |
| Feb 13, 2024 | 91.31 | 91.87 | 90.12 | 90.92 | 90.04 | 72,200 |
| Feb 12, 2024 | 91.69 | 92.70 | 91.42 | 92.24 | 91.34 | 36,100 |
| Feb 09, 2024 | 91.84 | 92.00 | 91.11 | 91.70 | 90.81 | 50,700 |
| Feb 08, 2024 | 93.85 | 94.24 | 92.07 | 92.30 | 91.40 | 61,800 |
| Feb 07, 2024 | 94.01 | 94.29 | 93.75 | 94.01 | 93.10 | 25,200 |
| Feb 06, 2024 | 93.62 | 94.34 | 93.60 | 94.32 | 93.40 | 26,100 |
| Feb 05, 2024 | 93.84 | 93.84 | 93.06 | 93.29 | 92.38 | 38,000 |
| Feb 02, 2024 | 92.62 | 94.39 | 92.36 | 94.38 | 93.46 | 33,300 |
| Feb 01, 2024 | 92.51 | 93.55 | 92.24 | 93.37 | 92.46 | 35,100 |
| Jan 31, 2024 | 92.52 | 93.92 | 91.83 | 91.99 | 91.10 | 44,800 |
| Jan 30, 2024 | 92.39 | 93.75 | 92.39 | 93.03 | 92.13 | 29,100 |
| Jan 29, 2024 | 92.50 | 93.57 | 91.90 | 93.19 | 92.28 | 41,300 |
| Jan 26, 2024 | 93.27 | 94.39 | 92.38 | 92.38 | 91.48 | 30,200 |
| Jan 25, 2024 | 93.00 | 95.00 | 93.00 | 93.99 | 93.08 | 33,700 |
| Jan 24, 2024 | 93.02 | 93.02 | 91.95 | 92.35 | 91.45 | 35,000 |
| Jan 23, 2024 | 91.38 | 92.76 | 91.38 | 92.76 | 91.86 | 26,400 |
| Jan 22, 2024 | 92.94 | 93.15 | 91.00 | 92.00 | 91.11 | 42,100 |
| Jan 19, 2024 | 93.02 | 93.45 | 92.37 | 93.38 | 92.47 | 26,800 |
| Jan 18, 2024 | 93.20 | 93.64 | 92.91 | 93.44 | 92.53 | 34,500 |
| Jan 17, 2024 | 92.75 | 93.38 | 92.48 | 93.13 | 92.23 | 60,500 |
| Jan 16, 2024 | 94.99 | 94.99 | 92.97 | 93.60 | 92.69 | 26,000 |
| Jan 15, 2024 | 94.47 | 94.93 | 93.55 | 94.62 | 93.70 | 17,200 |
| Jan 12, 2024 | 93.80 | 95.01 | 93.52 | 94.49 | 93.57 | 17,900 |
| Jan 11, 2024 | 94.26 | 94.47 | 93.28 | 94.22 | 93.30 | 29,400 |
| Jan 10, 2024 | 94.00 | 94.99 | 94.00 | 94.68 | 93.76 | 17,500 |
| Jan 09, 2024 | 94.75 | 95.05 | 93.77 | 93.98 | 93.07 | 29,500 |
| Jan 08, 2024 | 94.67 | 95.50 | 94.57 | 95.03 | 94.11 | 16,000 |
| Jan 05, 2024 | 94.10 | 96.27 | 94.06 | 94.66 | 93.74 | 20,100 |
| Jan 04, 2024 | 94.37 | 95.22 | 94.26 | 94.81 | 93.89 | 27,400 |
| Jan 03, 2024 | 94.16 | 94.42 | 93.14 | 94.00 | 93.09 | 18,800 |
| Jan 02, 2024 | 95.60 | 95.60 | 93.62 | 94.75 | 93.83 | 19,600 |
| Dec 29, 2023 | 93.87 | 94.43 | 93.00 | 94.03 | 93.12 | 53,200 |
| Dec 28, 2023 | 93.42 | 94.37 | 93.10 | 93.86 | 92.95 | 18,500 |
| Dec 28, 2023 | 0.77 Dividend | |||||
| Dec 27, 2023 | 95.72 | 95.79 | 93.82 | 94.39 | 92.71 | 18,400 |
| Dec 22, 2023 | 93.74 | 95.48 | 93.74 | 95.34 | 93.64 | 29,300 |
| Dec 21, 2023 | 94.07 | 94.50 | 92.51 | 93.31 | 91.65 | 51,100 |
| Dec 20, 2023 | 96.26 | 96.96 | 93.74 | 93.75 | 92.08 | 78,800 |
| Dec 19, 2023 | 95.63 | 97.28 | 95.40 | 96.82 | 95.10 | 56,900 |
| Dec 18, 2023 | 94.10 | 94.99 | 93.43 | 94.80 | 93.11 | 20,100 |
| Dec 15, 2023 | 93.75 | 93.89 | 92.62 | 93.25 | 91.59 | 111,700 |
| Dec 14, 2023 | 93.93 | 95.13 | 93.70 | 93.74 | 92.07 | 49,300 |
| Dec 13, 2023 | 90.73 | 92.69 | 90.60 | 92.55 | 90.90 | 63,600 |
| Dec 12, 2023 | 90.78 | 91.42 | 90.05 | 90.69 | 89.08 | 55,500 |
| Dec 11, 2023 | 92.08 | 92.60 | 89.77 | 90.24 | 88.63 | 41,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.