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

Premium Brands (TSX: PBH )

89.75 +0.52 (+0.58%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 10, 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 (%)
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%)
Nov 01, 2023 90.22 90.49 88.80 89.61 48,048 +0.33(+0.37%)
Oct 31, 2023 90.97 90.97 88.10 89.28 70,135 -0.77(-0.86%)
Oct 30, 2023 90.23 90.88 89.50 90.05 30,404 +0.50(+0.56%)
Oct 27, 2023 90.01 90.60 89.34 89.55 27,358 -0.32(-0.36%)
Oct 26, 2023 91.82 93.50 89.45 89.87 42,623 -1.53(-1.67%)
Oct 25, 2023 92.39 93.05 91.26 91.40 37,921 -0.99(-1.07%)
Oct 24, 2023 92.56 92.74 91.46 92.39 57,952 -0.02(-0.02%)
Oct 23, 2023 91.76 93.77 91.05 92.41 52,794 +0.46(+0.50%)
Oct 20, 2023 92.31 92.63 91.14 91.95 93,603 -0.65(-0.70%)
Oct 19, 2023 92.68 92.94 92.32 92.60 34,353 -0.75(-0.80%)
Oct 18, 2023 94.55 94.88 92.91 93.35 37,581 -2.38(-2.49%)
Oct 17, 2023 94.61 96.39 94.61 95.73 26,721 +0.49(+0.51%)
Oct 16, 2023 93.69 95.37 93.61 95.24 25,564 +1.30(+1.38%)
Oct 13, 2023 93.94 94.20 93.62 93.94 43,093 -0.46(-0.49%)
Oct 12, 2023 95.01 95.01 94.28 94.40 30,720 -0.61(-0.64%)
Oct 11, 2023 94.47 95.32 94.04 95.01 32,881 +0.12(+0.13%)
Oct 10, 2023 94.20 95.50 94.20 94.89 19,183 +0.68(+0.72%)
Oct 06, 2023 94.21 0 +0.51(+0.54%)
Oct 05, 2023 94.47 95.00 93.14 93.70 54,112 -0.57(-0.60%)
Oct 04, 2023 93.15 94.60 93.14 94.27 25,265 +0.79(+0.85%)
Oct 03, 2023 93.77 93.77 92.68 93.48 52,067 -0.59(-0.63%)
Oct 02, 2023 94.76 94.76 93.99 94.07 28,441 -1.03(-1.08%)
Sep 29, 2023 96.42 96.42 95.04 95.10 69,728 -0.33(-0.35%)
Sep 28, 2023 94.84 95.54 93.50 95.43 25,099 +0.40(+0.42%)
Sep 27, 2023 95.38 96.14 93.82 95.03 38,520 -0.32(-0.34%)
Sep 26, 2023 96.86 97.00 95.25 95.35 38,398 -1.47(-1.52%)
Sep 25, 2023 97.01 97.19 96.63 96.82 37,105 -0.22(-0.23%)
Sep 22, 2023 98.93 99.00 96.68 97.04 58,267 -1.86(-1.88%)
Sep 21, 2023 101.24 101.25 98.65 98.90 53,638 -2.37(-2.34%)
Sep 20, 2023 101.75 102.31 101.25 101.27 16,036 -0.23(-0.23%)
Sep 19, 2023 103.47 104.00 101.34 101.50 25,559 -2.18(-2.10%)
Sep 18, 2023 104.41 105.02 103.36 103.68 23,265 -0.68(-0.65%)
Sep 15, 2023 104.00 104.55 103.47 104.36 253,879 +0.26(+0.25%)
Sep 14, 2023 102.74 104.30 102.74 104.10 28,278 +1.10(+1.07%)
Sep 13, 2023 103.25 103.60 102.28 103.00 26,398 -0.23(-0.22%)
Sep 12, 2023 103.29 104.00 102.51 103.23 34,407 -0.45(-0.43%)
Sep 11, 2023 102.62 104.16 102.62 103.68 17,329 +1.40(+1.37%)
Sep 08, 2023 101.45 103.50 101.25 102.28 47,987 +0.28(+0.27%)
Sep 07, 2023 102.77 102.84 101.32 102.00 18,570 -0.84(-0.82%)
Sep 06, 2023 103.99 105.19 102.41 102.84 12,817 -1.16(-1.12%)
Sep 05, 2023 104.00 104.27 103.64 104.00 23,254 -0.50(-0.48%)
Sep 01, 2023 104.50 0 +0.62(+0.60%)
Aug 31, 2023 104.73 104.83 103.40 103.88 37,633 -0.22(-0.21%)
Aug 30, 2023 104.95 105.14 103.81 104.10 21,707 -0.76(-0.72%)
Aug 29, 2023 103.67 105.33 103.07 104.86 33,801 +0.51(+0.49%)
Aug 28, 2023 104.16 105.00 103.93 104.35 35,494 +0.67(+0.65%)
Aug 25, 2023 103.38 104.02 102.75 103.68 20,778 +0.98(+0.95%)
Aug 24, 2023 102.65 103.51 102.10 102.70 14,532 +0.06(+0.06%)
Aug 23, 2023 102.24 103.77 102.24 102.64 48,118 +0.39(+0.38%)
Aug 22, 2023 101.84 102.36 101.58 102.25 23,905 +0.15(+0.15%)
Aug 21, 2023 103.11 103.11 101.85 102.10 42,144 -0.74(-0.72%)
Aug 18, 2023 102.79 104.11 101.93 102.84 35,707 +0.02(+0.02%)
Aug 17, 2023 103.64 103.64 102.07 102.82 50,731 -0.81(-0.78%)
Aug 16, 2023 103.12 105.00 103.00 103.63 49,463 +0.44(+0.43%)
Aug 15, 2023 106.00 108.00 102.13 103.19 115,038 -6.11(-5.59%)
Aug 14, 2023 112.29 112.55 109.30 109.30 31,946 -3.50(-3.10%)
Aug 11, 2023 111.99 113.60 111.93 112.80 27,045 +0.56(+0.50%)
Aug 10, 2023 112.13 113.25 111.57 112.24 28,350 +0.11(+0.10%)
Aug 09, 2023 110.29 112.41 110.29 112.13 36,738 +1.48(+1.34%)
Aug 08, 2023 108.90 110.88 108.77 110.65 39,154 +1.08(+0.99%)
Aug 04, 2023 109.57 0 +0.46(+0.42%)
Aug 03, 2023 106.64 109.11 106.64 109.11 20,661 +2.60(+2.44%)
Aug 02, 2023 106.29 106.95 105.94 106.51 23,921 -0.52(-0.49%)
Aug 01, 2023 107.32 107.96 106.69 107.03 26,329 -0.28(-0.26%)
Jul 31, 2023 107.02 108.24 106.79 107.31 39,476 -0.01(-0.01%)
Jul 28, 2023 107.96 108.67 107.32 107.32 15,097 -0.15(-0.14%)
Jul 27, 2023 108.55 109.09 107.21 107.47 22,578 -0.52(-0.48%)
Jul 26, 2023 109.32 109.40 107.99 107.99 18,219 -1.35(-1.23%)
Jul 25, 2023 108.69 109.35 108.48 109.34 33,574 +0.95(+0.88%)
Jul 24, 2023 108.30 109.08 107.99 108.39 35,650 +0.20(+0.18%)
Jul 21, 2023 107.70 108.19 107.54 108.19 30,336 +0.51(+0.47%)
Jul 20, 2023 107.66 108.41 107.36 107.68 23,911 +0.04(+0.04%)
Jul 19, 2023 109.30 109.40 107.50 107.64 67,175 -1.56(-1.43%)
Jul 18, 2023 107.96 109.20 107.36 109.20 50,025 +1.19(+1.10%)
Jul 17, 2023 108.67 109.25 108.00 108.01 25,952 -0.66(-0.61%)
Jul 14, 2023 108.18 109.49 107.15 108.67 46,848 +0.92(+0.85%)
Jul 13, 2023 107.58 108.30 107.10 107.75 36,739 +0.32(+0.30%)
Jul 12, 2023 105.44 107.45 105.10 107.43 21,617 +2.18(+2.07%)
Jul 11, 2023 103.57 106.09 103.57 105.25 17,014 -0.36(-0.34%)
Jul 10, 2023 105.72 106.17 105.45 105.61 28,552 -0.37(-0.35%)
Jul 07, 2023 106.26 107.21 105.70 105.98 29,568 -0.30(-0.28%)
Jul 06, 2023 106.71 106.97 105.23 106.28 58,571 -0.47(-0.44%)
Jul 05, 2023 106.39 106.80 105.17 106.75 72,163 +0.71(+0.67%)
Jul 04, 2023 103.57 106.60 103.57 106.04 45,845 +1.51(+1.44%)
Jun 30, 2023 104.53 0 +3.05(+3.01%)
Jun 29, 2023 101.49 101.93 100.04 101.48 30,293 -0.06(-0.06%)
Jun 28, 2023 100.96 101.63 100.10 101.54 23,177 +0.58(+0.57%)
Jun 27, 2023 101.12 101.30 100.39 100.96 27,694 +0.30(+0.30%)
Jun 26, 2023 99.79 101.26 99.79 100.66 25,263 -0.05(-0.05%)
Jun 23, 2023 100.51 100.80 99.85 100.71 22,943 +0.18(+0.18%)
Jun 22, 2023 99.89 100.80 99.82 100.53 47,016 -0.47(-0.47%)
Jun 21, 2023 98.88 101.49 98.88 101.00 28,227 +0.78(+0.78%)
Jun 20, 2023 99.49 100.99 99.37 100.22 23,718 +0.43(+0.43%)
Jun 19, 2023 100.47 100.47 99.14 99.79 19,088 -0.68(-0.68%)
Jun 16, 2023 101.83 102.21 100.24 100.47 46,453 -0.30(-0.30%)
Jun 15, 2023 100.96 101.07 100.05 100.77 26,332 -0.06(-0.06%)
May 08, 2023 100.90 101.39 100.11 100.83 83,735 +0.08(+0.08%)
May 05, 2023 100.48 100.90 99.97 100.75 33,880 +0.64(+0.64%)
May 04, 2023 102.51 102.51 99.06 100.11 23,103 -1.61(-1.58%)
May 03, 2023 101.10 102.18 101.10 101.72 23,451 -0.27(-0.26%)
May 02, 2023 101.55 102.29 100.84 101.99 36,419 +0.44(+0.43%)
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.