Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Premium Brands (TSX: PBH )

89.15 +0.21 (+0.24%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 10.50 10.61 10.45 10.61 44,630 +0.11(+1.05%)
Sep 29, 2009 10.52 10.55 10.45 10.50 16,000 -0.02(-0.19%)
Sep 28, 2009 10.55 10.71 10.50 10.52 25,719 -0.32(-2.95%)
Sep 25, 2009 10.75 10.84 10.61 10.84 19,969 +0.09(+0.84%)
Sep 24, 2009 10.72 10.75 10.55 10.75 8,732 +0.20(+1.90%)
Sep 23, 2009 10.74 10.75 10.50 10.55 22,360 +0.01(+0.09%)
Sep 22, 2009 10.50 10.60 10.46 10.54 24,375 +0.04(+0.38%)
Sep 21, 2009 10.60 10.65 10.48 10.50 33,580 -0.10(-0.94%)
Sep 18, 2009 10.60 10.60 10.51 10.60 40,342 +0.10(+0.95%)
Sep 17, 2009 10.65 10.65 10.50 10.50 14,885 -0.14(-1.32%)
Sep 16, 2009 10.65 10.75 10.60 10.64 31,080 -0.01(-0.09%)
Sep 15, 2009 10.79 10.79 10.50 10.65 13,050 -0.15(-1.39%)
Sep 14, 2009 10.70 10.80 10.60 10.80 40,020 +0.10(+0.93%)
Sep 11, 2009 10.65 10.70 10.52 10.70 60,905 +0.10(+0.94%)
Sep 10, 2009 10.65 10.65 10.52 10.60 13,842 +0.02(+0.19%)
Sep 09, 2009 10.26 10.73 10.26 10.58 38,210 +0.27(+2.62%)
Sep 08, 2009 10.40 10.40 10.30 10.31 21,351 +0.01(+0.10%)
Sep 04, 2009 10.35 10.35 10.25 10.30 46,308 -0.05(-0.48%)
Sep 03, 2009 10.15 10.35 10.15 10.35 6,770 +0.05(+0.49%)
Sep 02, 2009 10.31 10.37 10.29 10.30 9,080 -0.05(-0.48%)
Sep 01, 2009 10.25 10.35 10.15 10.35 33,700 +0.05(+0.49%)
Aug 31, 2009 10.38 10.43 10.29 10.30 21,682 -0.08(-0.77%)
Aug 28, 2009 10.39 10.45 10.36 10.38 16,520 +0.13(+1.27%)
Aug 27, 2009 10.25 10.50 10.15 10.25 23,683 +0.00(+0.00%)
Aug 26, 2009 10.05 10.25 10.05 10.25 57,984 +0.10(+0.99%)
Aug 25, 2009 9.830 10.15 9.710 10.15 77,448 +0.35(+3.57%)
Aug 24, 2009 9.700 9.800 9.650 9.800 83,704 +0.10(+1.03%)
Aug 21, 2009 9.750 9.750 9.700 9.700 59,010 -0.14(-1.42%)
Aug 20, 2009 9.750 9.840 9.650 9.840 29,795 +0.09(+0.92%)
Aug 19, 2009 9.700 9.750 9.680 9.750 24,878 +0.09(+0.93%)
Aug 18, 2009 9.700 9.750 9.650 9.660 59,701 -0.09(-0.92%)
Aug 17, 2009 9.700 9.750 9.650 9.750 45,055 -0.02(-0.20%)
Aug 14, 2009 9.750 9.790 9.700 9.770 20,135 +0.02(+0.21%)
Aug 13, 2009 9.800 9.800 9.600 9.750 35,906 -0.05(-0.51%)
Aug 12, 2009 9.700 9.960 9.700 9.800 27,310 +0.05(+0.51%)
Aug 11, 2009 9.650 9.800 9.610 9.750 30,055 -0.15(-1.52%)
Aug 10, 2009 10.00 10.00 9.750 9.900 45,646 -0.10(-1.00%)
Aug 07, 2009 9.910 10.02 9.910 10.00 14,350 +0.01(+0.10%)
Aug 06, 2009 10.15 10.24 9.750 9.990 57,972 -0.20(-1.96%)
Aug 05, 2009 10.30 10.30 10.10 10.19 17,490 -0.09(-0.88%)
Aug 04, 2009 10.31 10.31 10.19 10.28 29,003 -0.07(-0.68%)
Jul 31, 2009 10.36 10.37 10.31 10.35 10,700 -0.05(-0.48%)
Jul 30, 2009 10.50 10.50 10.30 10.40 27,158 -0.10(-0.95%)
Jul 29, 2009 10.70 10.70 10.50 10.50 14,460 +0.00(+0.00%)
Jul 28, 2009 10.50 10.50 10.43 10.50 14,727 +0.00(+0.00%)
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.