Toronto - Delayed Quote
CAD
Premium Brands Holdings Corporation (PBH.TO)
72.92
+0.02
(+0.03%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
72.68
72.93
71.90
72.92
72.92
348,400
Oct 29, 2026
73.23
73.71
72.57
72.90
72.90
107,400
Oct 28, 2026
73.20
73.20
72.23
72.97
72.97
188,500
Oct 27, 2026
74.09
74.25
73.11
73.20
73.20
230,900
Oct 26, 2026
73.17
74.15
73.17
74.09
74.09
197,400
Oct 23, 2026
73.93
74.25
72.93
73.09
73.09
234,400
Oct 22, 2026
72.40
74.88
72.25
74.49
74.49
154,800
Oct 21, 2026
71.50
72.83
71.43
72.32
72.32
170,600
Oct 20, 2026
72.13
72.51
70.40
71.46
71.46
225,600
Oct 19, 2026
71.96
72.26
71.42
71.83
71.83
102,400
Oct 16, 2026
71.81
72.21
71.34
72.02
72.02
287,900
Oct 15, 2026
71.68
73.13
71.44
71.48
71.48
236,400
Oct 14, 2026
71.20
72.15
70.92
71.43
71.43
260,900
Oct 13, 2026
71.18
71.31
69.73
71.02
71.02
221,500
Oct 9, 2026
70.93
70.98
70.10
70.61
70.61
131,800
Oct 8, 2026
70.31
71.12
70.31
70.82
70.82
154,900
Oct 7, 2026
70.51
71.23
70.17
70.38
70.38
217,300
Oct 6, 2026
69.74
70.56
69.54
70.51
70.51
260,700
Oct 5, 2026
69.98
70.15
69.10
69.76
69.76
176,200
Oct 2, 2026
70.95
71.00
69.74
69.89
69.89
159,800
Oct 1, 2026
70.99
71.24
69.44
70.70
70.70
283,800
Sep 30, 2026
70.35
71.12
70.15
70.64
70.64
259,200
Sep 29, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
71.25
71.80
70.17
70.30
70.30
308,000
Sep 28, 2026
72.40
72.41
71.16
71.25
70.40
241,000
Sep 25, 2026
73.65
73.71
72.19
72.51
71.64
171,300
Sep 24, 2026
74.99
75.14
73.32
73.44
72.56
261,800
Sep 23, 2026
75.73
75.73
74.83
74.85
73.96
176,800
Sep 22, 2026
75.75
76.36
75.59
75.79
74.89
229,200
Sep 21, 2026
76.04
76.91
75.60
75.86
74.96
210,500
Sep 18, 2026
75.77
76.40
75.50
76.00
75.09
311,700
Sep 17, 2026
76.30
76.34
75.40
75.84
74.94
107,400
Sep 16, 2026
75.76
76.50
75.60
75.79
74.89
119,400
Sep 15, 2026
77.68
77.71
75.68
75.71
74.81
192,500
Sep 14, 2026
76.95
78.69
76.95
77.50
76.58
279,700
Sep 11, 2026
76.48
76.97
75.64
76.63
75.72
123,600
Sep 10, 2026
77.81
78.04
76.03
76.19
75.28
345,800
Sep 9, 2026
77.50
78.12
77.00
77.70
76.77
220,100
Sep 8, 2026
78.44
78.70
77.02
77.50
76.58
243,600
Sep 4, 2026
78.80
79.68
78.58
78.75
77.81
77,800
Sep 3, 2026
79.06
79.74
78.25
79.11
78.17
124,900
Sep 2, 2026
79.00
79.73
78.62
79.20
78.26
100,200
Sep 1, 2026
79.04
79.85
78.70
78.71
77.77
147,400
Aug 31, 2026
79.25
79.50
78.54
79.33
78.38
191,700
Aug 28, 2026
80.00
80.39
79.01
79.32
78.37
131,500
Aug 27, 2026
79.45
80.56
79.20
79.99
79.04
238,200
Aug 26, 2026
79.53
80.09
79.35
79.71
78.76
96,300
Aug 25, 2026
79.74
79.82
79.00
79.58
78.63
229,400
Aug 24, 2026
80.48
80.80
79.58
79.88
78.93
243,800
Aug 21, 2026
80.39
80.74
80.03
80.68
79.72
165,900
Aug 20, 2026
80.96
81.24
79.55
80.38
79.42
341,700
Aug 19, 2026
80.59
81.52
80.26
81.25
80.28
414,100
Aug 18, 2026
80.95
81.26
80.05
80.09
79.13
337,100
Aug 17, 2026
81.60
81.78
80.35
80.70
79.74
310,700
Aug 14, 2026
82.35
83.00
81.25
81.74
80.76
328,600
Aug 13, 2026
83.65
84.33
82.25
82.27
81.29
247,000
Aug 12, 2026
83.64
83.64
82.00
83.31
82.32
330,600
Aug 11, 2026
82.95
84.00
82.40
83.69
82.69
419,300
Aug 10, 2026
84.15
84.93
82.61
82.77
81.78
345,000
Aug 7, 2026
81.50
85.01
81.35
83.80
82.80
483,100
Aug 6, 2026
86.00
87.00
80.24
81.29
80.32
1,406,100
Aug 5, 2026
95.78
96.49
93.89
94.84
93.71
209,700
Aug 4, 2026
92.76
95.40
92.76
95.25
94.11
353,900
Jul 31, 2026
93.49
93.93
92.42
92.71
91.60
344,100
Jul 30, 2026
93.78
94.51
93.29
93.78
92.66
190,700
Jul 29, 2026
92.25
95.10
91.77
94.28
93.16
231,300
Jul 28, 2026
91.09
93.38
91.07
92.17
91.07
162,800
Jul 27, 2026
88.98
91.48
88.98
91.03
89.94
164,500
Jul 24, 2026
88.71
89.48
88.26
88.81
87.75
64,800
Jul 23, 2026
90.75
91.44
88.01
88.70
87.64
156,800
Jul 22, 2026
90.21
91.49
90.21
91.32
90.23
154,400
Jul 21, 2026
89.80
91.16
89.80
90.45
89.37
193,000
Jul 20, 2026
89.98
91.36
89.94
91.16
90.07
181,100
Jul 17, 2026
90.75
91.03
89.44
89.93
88.86
106,100
Jul 16, 2026
90.08
91.25
89.88
90.86
89.78
121,000
Jul 15, 2026
88.50
90.63
88.00
90.30
89.22
200,000
Jul 14, 2026
88.08
89.30
87.75
89.05
87.99
224,100
Jul 13, 2026
88.29
89.33
88.02
88.16
87.11
158,000
Jul 10, 2026
87.46
89.16
87.40
88.31
87.26
179,000
Jul 9, 2026
86.37
87.50
86.07
87.36
86.32
147,600
Jul 8, 2026
85.50
86.58
85.45
86.35
85.32
82,800
Jul 7, 2026
86.11
86.87
84.56
85.67
84.65
128,300
Jul 6, 2026
85.47
85.96
84.24
85.96
84.93
112,800
Jul 3, 2026
85.00
86.07
84.75
85.23
84.21
50,900
Jul 2, 2026
84.74
85.65
84.62
85.00
83.99
127,500
Jun 30, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
86.30
86.60
83.84
84.10
83.10
266,000
Jun 29, 2026
86.76
86.82
86.41
86.73
84.86
101,500
Jun 26, 2026
87.25
87.49
86.37
86.76
84.88
128,600
Jun 25, 2026
85.95
87.31
85.49
86.78
84.90
183,300
Jun 24, 2026
84.54
85.60
84.08
85.36
83.52
155,700
Jun 23, 2026
83.84
84.76
83.56
84.12
82.30
116,900
Jun 22, 2026
85.95
85.95
83.76
84.11
82.29
232,100
Jun 19, 2026
86.30
86.85
85.50
85.71
83.86
108,600
Jun 18, 2026
86.84
87.97
86.23
86.65
84.78
105,900
Jun 17, 2026
86.60
87.39
86.15
86.56
84.69
72,300
Jun 16, 2026
87.97
88.06
86.49
86.75
84.88
115,600
Jun 15, 2026
88.73
88.98
87.74
88.20
86.29
43,200
Jun 12, 2026
87.33
88.45
86.85
88.12
86.22
69,600
Jun 11, 2026
87.00
87.67
86.19
87.14
85.26
71,600
Jun 10, 2026
85.85
87.10
85.85
86.65
84.78
52,900
Jun 9, 2026
85.67
87.25
85.67
86.11
84.25
107,300
Jun 8, 2026
85.74
87.42
85.30
85.55
83.70
144,300
Jun 5, 2026
87.88
88.70
84.60
85.68
83.83
439,600
Jun 4, 2026
91.51
91.51
87.71
87.96
86.06
393,300
Jun 3, 2026
91.51
92.66
91.20
91.44
89.46
99,900
Jun 2, 2026
92.23
92.66
91.32
91.68
89.70
138,600
Jun 1, 2026
90.25
92.16
89.08
92.00
90.01
148,400
May 29, 2026
91.53
92.00
90.67
90.96
88.99
89,000
May 28, 2026
92.25
92.66
91.02
91.17
89.20
92,200
May 27, 2026
91.30
93.10
91.00
92.18
90.19
113,000
May 26, 2026
91.45
91.56
90.65
91.39
89.41
116,100
May 25, 2026
90.40
91.40
90.34
91.24
89.27
57,000
May 22, 2026
90.23
90.70
90.14
90.33
88.38
97,100
May 21, 2026
89.19
90.41
88.71
90.23
88.28
126,100
May 20, 2026
89.03
91.54
89.03
89.96
88.02
221,000
May 19, 2026
86.24
90.03
86.24
88.96
87.04
277,200
May 15, 2026
87.09
87.50
85.85
86.70
84.83
120,800
May 14, 2026
86.77
88.27
86.73
87.21
85.33
183,400
May 13, 2026
87.08
87.94
86.28
86.28
84.42
162,700
May 12, 2026
87.70
89.08
86.80
87.38
85.49
178,000
May 11, 2026
89.52
90.20
87.57
87.70
85.80
248,600
May 8, 2026
89.45
90.71
87.05
89.85
87.91
336,700
May 7, 2026
87.00
90.73
87.00
88.58
86.67
296,200
May 6, 2026
83.46
85.37
83.00
84.98
83.14
254,000
May 5, 2026
83.41
84.01
82.18
82.91
81.12
394,500
May 4, 2026
85.00
85.01
82.90
83.23
81.43
171,300
May 1, 2026
85.05
86.09
84.70
85.10
83.26
153,700
Apr 30, 2026
84.73
86.28
84.58
85.25
83.41
461,000
Apr 29, 2026
84.56
86.48
83.29
83.42
81.62
252,700
Apr 28, 2026
83.53
83.75
82.66
83.25
81.45
219,700
Apr 27, 2026
83.80
84.24
82.75
82.95
81.16
191,800
Apr 24, 2026
83.96
84.06
83.38
83.78
81.97
79,000
Apr 23, 2026
84.36
84.56
83.25
83.51
81.71
178,500
Apr 22, 2026
85.01
85.16
83.83
83.93
82.12
137,400
Apr 21, 2026
85.38
85.42
84.03
84.36
82.54
108,100
Apr 20, 2026
85.48
85.87
84.61
84.69
82.86
151,600
Apr 17, 2026
84.87
87.40
84.80
85.43
83.58
229,500
Apr 16, 2026
84.06
84.80
83.30
83.81
82.00
142,000
Apr 15, 2026
83.95
84.02
82.94
83.63
81.82
137,400
Apr 14, 2026
83.46
84.36
82.77
83.76
81.95
143,600
Apr 13, 2026
85.32
85.74
82.90
83.00
81.21
143,600
Apr 10, 2026
85.35
86.36
84.87
85.40
83.55
92,400
Apr 9, 2026
84.34
86.51
83.36
85.58
83.73
328,000
Apr 8, 2026
84.73
85.96
84.16
85.07
83.23
105,800
Apr 7, 2026
84.41
84.41
82.39
82.74
80.95
73,400
Apr 6, 2026
82.96
84.45
82.96
84.23
82.41
123,100
Apr 2, 2026
82.49
83.39
81.50
82.71
80.92
135,800
Apr 1, 2026
82.67
83.40
81.76
82.94
81.15
180,000
Mar 31, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
81.52
82.40
81.01
82.13
80.35
375,500
Mar 30, 2026
83.88
83.88
80.90
81.28
78.69
279,300
Mar 27, 2026
85.50
85.51
83.31
83.42
80.76
427,800
Mar 26, 2026
87.26
87.45
85.53
85.60
82.87
164,900
Mar 25, 2026
87.75
88.16
86.98
87.32
84.54
129,800
Mar 24, 2026
87.28
88.76
86.75
87.02
84.25
130,000
Mar 23, 2026
87.28
88.26
87.14
87.51
84.72
348,000
Mar 20, 2026
86.60
88.00
85.61
86.60
83.84
609,400
Mar 19, 2026
90.46
90.65
85.97
87.05
84.28
433,200
Mar 18, 2026
96.35
96.75
92.60
93.12
90.15
197,900
Mar 17, 2026
96.05
97.00
95.63
96.40
93.33
118,400
Mar 16, 2026
94.51
96.62
94.51
96.05
92.99
96,400
Mar 13, 2026
93.09
93.85
92.28
93.66
90.68
145,100
Mar 12, 2026
95.83
95.83
92.46
92.63
89.68
204,500
Mar 11, 2026
97.97
97.97
95.67
95.78
92.73
79,800
Mar 10, 2026
98.67
99.72
97.91
97.97
94.85
66,600
Mar 9, 2026
98.59
99.12
96.84
98.66
95.52
61,700
Mar 6, 2026
100.61
100.80
98.84
98.92
95.77
92,200
Mar 5, 2026
100.44
101.32
100.01
101.01
97.79
79,000
Mar 4, 2026
101.10
102.25
100.13
100.83
97.62
83,200
Mar 3, 2026
103.68
103.68
99.77
101.44
98.21
127,600
Mar 2, 2026
105.05
105.62
103.18
103.85
100.54
81,100
Feb 27, 2026
105.04
106.79
104.12
106.01
102.63
239,200
Feb 26, 2026
104.72
105.31
103.88
105.22
101.87
92,300
Feb 25, 2026
105.02
105.74
104.19
104.74
101.40
144,400
Feb 24, 2026
106.12
106.12
104.80
105.34
101.99
132,800
Feb 23, 2026
104.24
106.12
104.16
106.12
102.74
118,900
Feb 20, 2026
104.58
105.20
104.19
105.14
101.79
72,800
Feb 19, 2026
104.39
105.19
103.41
105.01
101.67
160,900
Feb 18, 2026
104.52
104.99
104.04
104.35
101.03
139,400
Feb 17, 2026
104.28
104.73
103.50
104.55
101.22
117,300
Feb 13, 2026
104.03
105.49
103.55
104.33
101.01
145,200
Feb 12, 2026
101.43
104.18
101.43
103.93
100.62
130,800
Feb 11, 2026
100.73
101.48
99.99
101.43
98.20
65,800
Feb 10, 2026
101.12
101.40
100.42
100.73
97.52
113,200
Feb 9, 2026
99.99
101.85
98.00
101.12
97.90
103,400
Feb 6, 2026
99.60
100.60
98.99
100.25
97.06
90,200
Feb 5, 2026
98.88
99.60
97.01
98.81
95.66
131,700
Feb 4, 2026
97.66
100.63
97.43
99.25
96.09
175,200
Feb 3, 2026
95.16
97.35
95.08
97.33
94.23
168,800
Feb 2, 2026
93.46
95.17
93.46
95.14
92.11
110,500
Jan 30, 2026
93.01
94.07
92.09
93.60
90.62
172,000
Jan 29, 2026
93.67
94.00
92.87
93.40
90.43
128,100
Jan 28, 2026
93.05
94.43
93.03
93.94
90.95
195,400
Jan 27, 2026
94.41
94.75
92.88
93.04
90.08
162,700
Jan 26, 2026
95.24
95.26
94.22
94.40
91.39
114,600
Jan 23, 2026
96.72
97.19
94.43
95.26
92.23
145,800
Jan 22, 2026
97.39
97.62
95.67
96.77
93.69
82,100
Jan 21, 2026
98.80
98.81
96.30
96.52
93.45
135,500
Jan 20, 2026
98.92
99.14
98.29
98.78
95.63
96,600
Jan 19, 2026
99.40
99.62
98.75
99.48
96.31
28,200
Jan 16, 2026
99.88
101.41
98.45
99.70
96.53
135,100
Jan 15, 2026
99.49
100.03
99.13
99.51
96.34
86,800
Jan 14, 2026
100.00
101.36
99.02
99.49
96.32
82,300
Jan 13, 2026
101.49
101.70
99.90
100.04
96.85
133,900
Jan 12, 2026
100.82
101.76
99.85
101.50
98.27
80,500
Jan 9, 2026
101.29
101.31
99.72
100.43
97.23
85,100
Jan 8, 2026
100.00
101.35
99.81
100.37
97.17
134,700
Jan 7, 2026
101.83
102.02
99.72
100.06
96.87
186,800
Jan 6, 2026
102.33
102.89
100.38
101.21
97.99
143,500
Jan 5, 2026
102.61
102.99
101.87
102.16
98.91
113,900
Jan 2, 2026
101.98
103.48
101.67
102.45
99.19
63,100
Dec 31, 2025
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
101.83
101.83
101.23
101.71
98.47
51,700
Dec 30, 2025
101.25
102.35
101.25
102.06
97.99
122,600
Dec 29, 2025
101.06
102.43
101.06
101.69
97.63
113,300
Dec 24, 2025
101.13
102.29
101.00
101.77
97.71
16,200
Dec 23, 2025
101.72
102.43
101.31
101.79
97.73
88,600
Dec 22, 2025
100.22
102.30
100.22
102.04
97.97
100,900
Dec 19, 2025
101.87
102.23
100.44
100.90
96.87
182,900
Dec 18, 2025
102.00
102.58
100.19
101.50
97.45
265,900
Dec 17, 2025
96.55
99.91
95.54
99.44
95.47
369,400
Dec 16, 2025
97.23
97.55
96.34
96.45
92.60
68,700
Dec 15, 2025
96.75
97.75
96.72
97.54
93.65
138,300
Dec 12, 2025
95.52
97.26
95.52
96.22
92.38
141,300
Dec 11, 2025
98.00
100.09
95.24
95.65
91.83
568,900
Dec 10, 2025
102.44
103.89
102.03
102.59
98.50
133,000
Dec 9, 2025
99.20
102.96
99.20
102.76
98.66
141,100
Dec 8, 2025
98.95
100.52
98.25
99.60
95.63
54,100
Dec 5, 2025
98.82
99.16
97.88
98.89
94.94
45,800
Dec 4, 2025
99.10
99.92
98.77
98.94
94.99
49,700
Dec 3, 2025
97.01
99.30
96.65
99.13
95.17
91,900
Dec 2, 2025
98.22
98.50
96.70
97.03
93.16
136,500
Dec 1, 2025
98.75
98.85
97.73
98.20
94.28
125,800
Nov 28, 2025
96.50
99.45
96.50
99.33
95.37
99,300
Nov 27, 2025
96.60
96.75
95.89
96.50
92.65
67,100
Nov 26, 2025
94.90
96.97
94.67
96.89
93.02
248,200
Nov 25, 2025
90.78
94.90
90.65
94.81
91.03
298,400
Nov 24, 2025
92.12
92.12
89.90
90.47
86.86
180,400
Nov 21, 2025
90.00
92.05
90.00
91.91
88.24
96,400
Nov 20, 2025
90.92
91.45
89.67
89.70
86.12
76,200
Nov 19, 2025
90.31
90.82
89.85
90.50
86.89
46,800
Nov 18, 2025
88.80
90.31
88.41
90.15
86.55
115,400
Nov 17, 2025
87.89
89.57
87.89
88.85
85.30
155,200
Nov 14, 2025
88.20
88.20
86.84
87.98
84.47
107,200
Nov 13, 2025
88.47
88.88
87.90
88.20
84.68
100,300
Nov 12, 2025
89.21
89.21
88.03
88.77
85.23
107,200
Nov 11, 2025
89.21
90.17
88.39
88.64
85.10
146,100
Nov 10, 2025
90.95
92.24
88.40
88.89
85.34
253,600
Nov 7, 2025
92.08
93.23
91.58
93.04
89.33
241,800
Nov 6, 2025
95.82
95.82
92.44
92.80
89.10
152,600
Nov 5, 2025
95.12
96.87
94.82
95.03
91.24
150,700
Nov 4, 2025
97.20
97.32
94.92
95.12
91.32
100,100
Nov 3, 2025
96.59
97.73
96.00
97.50
93.61
86,000
Oct 31, 2025
95.14
97.07
94.96
96.70
92.84
157,300
Oct 30, 2025
94.80
96.24
94.45
95.42
91.61
124,600
