Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	88.38	89.79	87.45	89.40	77,830	+1.47(+1.67%)
May 30, 2024	89.40	90.48	87.51	87.93	63,254	-1.47(-1.64%)
May 29, 2024	89.50	90.19	89.18	89.40	100,155	-0.62(-0.69%)
May 28, 2024	89.10	90.24	88.77	90.02	123,484	+0.52(+0.58%)
May 27, 2024	89.61	89.68	89.11	89.50	6,889	-0.24(-0.27%)
May 24, 2024	89.61	89.97	89.37	89.74	27,209	+0.74(+0.83%)
May 23, 2024	90.00	90.00	88.61	89.00	92,400	-0.89(-0.99%)
May 22, 2024	90.73	91.42	89.89	89.89	33,332	-0.57(-0.63%)
May 21, 2024	91.03	91.11	90.13	90.46	24,536	-1.10(-1.20%)
May 17, 2024				91.56	0	-0.45(-0.49%)
May 16, 2024	91.80	92.71	91.14	92.01	33,866	+0.19(+0.21%)
May 15, 2024	92.45	93.20	91.40	91.82	77,731	-0.99(-1.07%)
May 14, 2024	92.60	93.41	91.80	92.81	84,609	+0.46(+0.50%)
May 13, 2024	91.00	95.51	90.79	92.35	159,176	+3.21(+3.60%)
May 10, 2024	89.26	89.89	89.04	89.14	21,727	-0.09(-0.10%)
May 09, 2024	88.56	89.58	88.56	89.23	30,795	+0.35(+0.39%)
May 08, 2024	87.72	88.88	87.72	88.88	40,074	+1.05(+1.20%)
May 07, 2024	88.33	88.50	87.37	87.83	26,537	-0.50(-0.57%)
May 06, 2024	88.03	88.67	87.01	88.33	22,675	+0.20(+0.23%)
May 03, 2024	88.80	89.09	87.44	88.13	54,289	+0.02(+0.02%)
May 02, 2024	88.97	89.42	88.11	88.11	30,937	-0.79(-0.89%)
May 01, 2024	90.04	90.18	88.53	88.90	50,771	-1.30(-1.44%)
Apr 30, 2024	91.02	91.02	90.16	90.20	31,952	-0.64(-0.70%)
Apr 29, 2024	89.99	90.96	89.99	90.84	55,204	+0.81(+0.90%)
Apr 26, 2024	89.34	90.23	89.07	90.03	31,320	+0.69(+0.77%)
Apr 25, 2024	88.63	89.69	88.35	89.34	31,494	+0.06(+0.07%)
Apr 24, 2024	89.00	89.65	88.89	89.28	50,790	+0.53(+0.60%)
Apr 23, 2024	86.67	88.95	86.67	88.75	37,552	+2.05(+2.36%)
Apr 22, 2024	87.69	88.00	86.01	86.70	59,139	-1.08(-1.23%)
Apr 19, 2024	86.28	87.78	86.28	87.78	23,219	+1.24(+1.43%)
Apr 18, 2024	85.79	86.72	85.64	86.54	26,257	+0.97(+1.13%)
Apr 17, 2024	85.42	86.20	85.29	85.57	62,401	+0.22(+0.26%)
Apr 16, 2024	85.16	86.17	84.90	85.35	71,725	+0.08(+0.09%)
Apr 15, 2024	86.00	86.00	84.93	85.27	38,272	+0.16(+0.19%)
Apr 12, 2024	85.86	86.24	84.94	85.11	59,082	-0.99(-1.15%)
Apr 11, 2024	87.16	87.16	85.90	86.10	53,728	-0.63(-0.73%)
Apr 10, 2024	86.54	87.17	86.53	86.73	69,424	-0.42(-0.48%)
Apr 09, 2024	86.68	87.77	86.68	87.15	52,699	+0.37(+0.43%)
Apr 08, 2024	88.42	88.63	86.67	86.78	51,594	-1.78(-2.01%)
Apr 05, 2024	88.53	88.99	87.99	88.56	41,506	-0.05(-0.06%)
Apr 04, 2024	88.81	89.70	88.48	88.61	88,441	-0.20(-0.23%)
Apr 03, 2024	89.22	89.38	88.45	88.81	78,326	-1.06(-1.18%)
Apr 02, 2024	89.18	90.26	89.13	89.87	119,691	+0.70(+0.79%)
Apr 01, 2024	88.50	89.54	88.46	89.17	37,441	+0.67(+0.76%)
Mar 28, 2024				88.50	0	-0.20(-0.23%)
Mar 27, 2024	87.34	88.83	87.34	88.70	154,190	+1.18(+1.35%)
Mar 26, 2024	87.60	88.14	87.45	87.52	67,395	+0.02(+0.02%)
Mar 25, 2024	87.68	88.10	87.46	87.50	37,776	-0.18(-0.21%)
Mar 22, 2024	87.23	88.22	87.21	87.68	50,828	-0.14(-0.16%)
Mar 21, 2024	89.19	89.50	87.69	87.82	39,610	-1.37(-1.54%)
Mar 20, 2024	88.26	89.43	88.19	89.19	68,362	+0.44(+0.50%)
Mar 19, 2024	88.76	90.25	88.74	88.75	54,521	-0.23(-0.26%)
Mar 18, 2024	88.31	89.63	87.14	88.98	80,917	+0.58(+0.66%)
Mar 15, 2024	89.40	89.65	84.66	88.40	225,543	-2.10(-2.32%)
Mar 14, 2024	91.14	91.45	88.50	90.50	119,226	-0.30(-0.33%)
Mar 13, 2024	89.97	91.27	89.53	90.80	47,120	+0.93(+1.03%)
Mar 12, 2024	89.72	90.35	89.18	89.87	29,285	+0.34(+0.38%)
Mar 11, 2024	89.92	90.11	89.28	89.53	23,135	+0.19(+0.21%)
Mar 08, 2024	89.35	89.53	88.72	89.34	31,351	-0.03(-0.03%)
Mar 07, 2024	89.21	90.26	88.34	89.37	43,514	+0.27(+0.30%)
Mar 06, 2024	88.45	89.78	88.45	89.10	45,379	+1.02(+1.16%)
Mar 05, 2024	90.11	90.50	88.05	88.08	31,549	-1.67(-1.86%)
Mar 04, 2024	90.45	90.45	89.30	89.75	26,509	-0.45(-0.50%)
Mar 01, 2024	89.96	90.59	89.17	90.20	32,939	+0.47(+0.52%)
Feb 29, 2024	90.20	90.77	89.55	89.73	95,760	-0.45(-0.50%)
Feb 28, 2024	91.05	91.25	90.04	90.18	30,188	-0.88(-0.97%)
Feb 27, 2024	90.51	91.13	89.40	91.06	38,255	+1.25(+1.39%)
Feb 26, 2024	91.37	91.37	88.72	89.81	34,812	-1.02(-1.12%)
Feb 23, 2024	92.72	93.86	90.82	90.83	66,510	-2.59(-2.77%)
Feb 22, 2024	92.53	93.45	91.00	93.42	38,544	+1.20(+1.30%)
Feb 21, 2024	91.11	92.31	91.01	92.22	29,715	+1.49(+1.64%)
Feb 20, 2024	91.35	92.29	90.66	90.73	25,666	-0.64(-0.70%)
Feb 16, 2024				91.37	0	-1.16(-1.25%)
Feb 15, 2024	90.24	92.79	90.24	92.53	50,845	+1.96(+2.16%)
Feb 14, 2024	90.96	91.43	89.66	90.57	73,020	-0.35(-0.38%)
Feb 13, 2024	91.31	91.87	90.12	90.92	72,187	-1.32(-1.43%)
Feb 12, 2024	91.69	92.70	91.42	92.24	36,102	+0.54(+0.59%)
Feb 09, 2024	91.84	92.00	91.11	91.70	50,727	-0.60(-0.65%)
Feb 08, 2024	93.85	94.24	92.07	92.30	61,837	-1.71(-1.82%)
Feb 07, 2024	94.01	94.29	93.75	94.01	25,165	-0.31(-0.33%)
Feb 06, 2024	93.62	94.34	93.60	94.32	26,051	+1.03(+1.10%)
Feb 05, 2024	93.84	93.84	93.06	93.29	38,028	-1.09(-1.15%)
Feb 02, 2024	92.62	94.39	92.36	94.38	33,308	+1.01(+1.08%)
Feb 01, 2024	92.51	93.55	92.24	93.37	35,124	+1.38(+1.50%)
Jan 31, 2024	92.52	93.92	91.83	91.99	44,829	-1.04(-1.12%)
Jan 30, 2024	92.39	93.75	92.39	93.03	29,129	-0.16(-0.17%)
Jan 29, 2024	92.50	93.57	91.90	93.19	41,331	+0.81(+0.88%)
Jan 26, 2024	93.27	94.39	92.38	92.38	30,221	-1.61(-1.71%)
Jan 25, 2024	93.00	95.00	93.00	93.99	33,679	+1.64(+1.78%)
Jan 24, 2024	93.02	93.02	91.95	92.35	34,991	-0.41(-0.44%)
Jan 23, 2024	91.38	92.76	91.38	92.76	26,417	+0.76(+0.83%)
Jan 22, 2024	92.94	93.15	91.00	92.00	42,087	-1.38(-1.48%)
Jan 19, 2024	93.02	93.45	92.37	93.38	26,764	-0.06(-0.06%)
Jan 18, 2024	93.20	93.64	92.91	93.44	34,541	+0.31(+0.33%)
Jan 17, 2024	92.75	93.38	92.48	93.13	60,465	-0.47(-0.50%)
Jan 16, 2024	94.99	94.99	92.97	93.60	25,985	-1.02(-1.08%)
Jan 15, 2024	94.47	94.93	93.55	94.62	17,187	+0.13(+0.14%)
Jan 12, 2024	93.80	95.01	93.52	94.49	17,893	+0.27(+0.29%)
Jan 11, 2024	94.26	94.47	93.28	94.22	29,385	-0.46(-0.49%)
Jan 10, 2024	94.00	94.99	94.00	94.68	17,495	+0.70(+0.74%)
Jan 09, 2024	94.75	95.05	93.77	93.98	29,459	-1.05(-1.10%)
Jan 08, 2024	94.67	95.50	94.57	95.03	15,985	+0.37(+0.39%)
Jan 05, 2024	94.10	96.27	94.06	94.66	20,085	-0.15(-0.16%)
Jan 04, 2024	94.37	95.22	94.26	94.81	27,406	+0.81(+0.86%)
Jan 03, 2024	94.16	94.42	93.14	94.00	18,831	-0.75(-0.79%)
Jan 02, 2024	95.60	95.60	93.62	94.75	19,595	+0.72(+0.77%)
Dec 29, 2023				94.03	0	+0.17(+0.18%)
Dec 28, 2023	93.42	94.37	93.10	93.86	18,528	-0.53(-0.56%)
Dec 27, 2023	95.72	95.79	93.82	94.39	18,397	-0.95(-1.00%)
Dec 22, 2023				95.34	0	+2.03(+2.18%)
Dec 21, 2023	94.07	94.50	92.51	93.31	51,094	-0.44(-0.47%)
Dec 20, 2023	96.26	96.96	93.74	93.75	78,807	-3.07(-3.17%)
Dec 19, 2023	95.63	97.28	95.40	96.82	56,899	+2.02(+2.13%)
Dec 18, 2023	94.10	94.99	93.43	94.80	20,065	+1.55(+1.66%)
Dec 15, 2023	93.75	93.89	92.62	93.25	111,729	-0.49(-0.52%)
Dec 14, 2023	93.93	95.13	93.70	93.74	49,312	+1.19(+1.29%)
Dec 13, 2023	90.73	92.69	90.60	92.55	63,625	+1.86(+2.05%)
Dec 12, 2023	90.78	91.42	90.05	90.69	55,452	+0.45(+0.50%)
Dec 11, 2023	92.08	92.60	89.77	90.24	41,914	-2.49(-2.69%)
Dec 08, 2023	91.31	92.76	91.06	92.73	74,690	+1.73(+1.90%)
Dec 07, 2023	90.57	91.34	90.16	91.00	44,508	+0.25(+0.28%)
Dec 06, 2023	88.72	91.74	88.72	90.75	52,599	+2.44(+2.76%)
Dec 05, 2023	88.00	88.81	87.68	88.31	75,875	-0.07(-0.08%)
Dec 04, 2023	88.50	89.22	88.07	88.38	36,567	-0.52(-0.58%)
Dec 01, 2023	88.97	88.99	88.29	88.90	46,947	+0.57(+0.65%)
Nov 30, 2023	89.76	89.76	88.23	88.33	33,004	-0.62(-0.70%)
Nov 29, 2023	89.20	90.03	88.71	88.95	32,733	-0.67(-0.75%)
Nov 28, 2023	90.57	90.57	89.61	89.62	25,403	-0.96(-1.06%)
Nov 27, 2023	91.13	91.79	90.18	90.58	34,554	-1.15(-1.25%)
Nov 24, 2023	90.94	92.18	90.94	91.73	13,008	+0.05(+0.05%)
Nov 23, 2023	92.45	92.45	91.68	91.68	6,282	-0.20(-0.22%)
Nov 22, 2023	89.56	92.32	89.56	91.88	22,707	+1.92(+2.13%)
Nov 21, 2023	91.59	91.59	89.91	89.96	37,278	-0.99(-1.09%)
Nov 20, 2023	92.49	92.49	90.80	90.95	39,468	-1.39(-1.51%)
Nov 17, 2023	92.44	92.53	91.67	92.34	73,623	+0.38(+0.41%)
Nov 16, 2023	91.26	92.57	91.26	91.96	35,688	+0.06(+0.07%)
Nov 15, 2023	90.81	92.82	90.81	91.90	66,351	+1.56(+1.73%)
Nov 14, 2023	90.02	91.50	87.85	90.34	86,017	+0.63(+0.70%)
Nov 13, 2023	91.39	91.88	89.50	89.71	40,821	-2.65(-2.87%)
Nov 10, 2023	92.98	92.98	91.96	92.36	64,411	-0.10(-0.11%)
Nov 09, 2023	91.87	93.20	91.87	92.46	27,458	+0.23(+0.25%)
Nov 08, 2023	91.96	92.82	91.53	92.23	21,760	+0.88(+0.96%)
Nov 07, 2023	91.83	91.90	90.59	91.35	23,983	-0.49(-0.53%)
Nov 06, 2023	93.04	93.30	91.49	91.84	22,302	-1.09(-1.17%)
Nov 03, 2023	90.58	92.94	90.58	92.93	33,654	+2.90(+3.22%)
Nov 02, 2023	90.52	91.17	89.32	90.03	67,182	+0.42(+0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Premium Brands (TSX: PBH )

Historical Prices

Sections

Services

Contact Information

Follow Us