Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Premium Brands Holdings Corporation (PBH.TO)

Compare
73.32
-3.27
(-4.27%)
At close: April 10 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202575.4075.9872.9073.3273.3280,469
Apr 9, 202572.5977.5072.5776.5976.59133,600
Apr 8, 202577.0977.0972.6373.0273.0280,100
Apr 7, 202575.3377.8274.1475.5975.59122,600
Apr 4, 202578.3279.2076.3076.5376.53135,800
Apr 3, 202577.7479.3977.4979.1879.18103,600
Apr 2, 202577.0278.6776.5078.5278.5293,300
Apr 1, 202576.5478.4076.5177.3577.3564,300
Mar 31, 2025 0.85 Dividend
Mar 31, 202576.0579.1976.0077.4077.40152,900
Mar 28, 202578.7978.8477.0078.1377.28109,500
Mar 27, 202579.1980.3678.2778.8177.9571,200
Mar 26, 202582.3784.2279.3179.3478.48151,900
Mar 25, 202579.2582.7679.0082.3681.46158,500
Mar 24, 202578.9880.8578.9879.2278.36242,700
Mar 21, 202580.0081.6977.6978.7277.86670,500
Mar 20, 202576.2176.4974.9875.2574.43162,800
Mar 19, 202576.1477.1676.0576.4175.58122,200
Mar 18, 202577.9177.9174.9476.2775.4485,700
Mar 17, 202576.3577.4976.2177.4276.58113,200
Mar 14, 202576.3677.4176.1276.4875.65121,800
Mar 13, 202578.0378.1275.4176.1975.3677,600
Mar 12, 202578.7878.9277.3077.9477.0972,900
Mar 11, 202579.9680.3177.7378.3077.4575,000
Mar 10, 202580.3480.5379.2379.9179.0497,600
Mar 7, 202579.4180.7679.4080.1579.28110,700
Mar 6, 202578.6479.6677.5479.4078.5477,800
Mar 5, 202576.5579.1276.5578.8477.98102,200
Mar 4, 202576.3477.2975.9776.1975.3675,300
Mar 3, 202577.4978.7576.1376.5975.7675,500
Feb 28, 202579.5679.7577.2077.7276.8780,300
Feb 27, 202579.8681.2878.5779.4878.62126,300
Feb 26, 202578.4180.0178.4179.9479.0758,100
Feb 25, 202578.4978.8677.5678.3477.4964,400
Feb 24, 202578.0079.1477.1978.6477.7863,300
Feb 21, 202576.9877.7576.6377.5976.7597,000
Feb 20, 202577.7277.7276.4976.8576.0169,800
Feb 19, 202576.9677.6576.1577.5176.6739,800
Feb 18, 202576.1376.8876.1276.6475.8180,300
Feb 14, 202576.1776.6575.5776.3275.49113,600
Feb 13, 202575.2276.1475.2275.7374.9178,600
Feb 12, 202575.2576.3175.0275.1874.3675,600
Feb 11, 202575.1076.1675.0075.6874.8667,600
Feb 10, 202574.0776.2274.0575.3774.5561,300
Feb 7, 202575.3175.8474.0074.5473.73123,800
Feb 6, 202576.9276.9275.3075.3174.4971,100
Feb 5, 202576.0377.0176.0376.5475.7165,600
Feb 4, 202576.2978.0376.2976.5475.7183,000
Feb 3, 202576.8676.8674.1076.0975.26156,400
Jan 31, 202579.4579.9678.0178.5977.73109,300
Jan 30, 202578.6879.9378.6879.6278.7568,500
Jan 29, 202579.5079.7278.5078.9378.0790,900
Jan 28, 202579.7980.4879.5579.7878.9144,400
Jan 27, 202579.9880.7879.3079.7978.9244,400
Jan 24, 202580.1481.1880.0780.4379.5558,200
Jan 23, 202579.8980.5079.0980.2879.4194,400
Jan 22, 202579.6280.4379.2979.7378.8634,100
Jan 21, 202578.9880.1578.6179.5878.7146,700
Jan 20, 202578.7579.4077.8579.0078.1416,400
Jan 17, 202577.7078.9577.7078.7177.8552,200
Jan 16, 202577.9178.5177.5377.9677.1145,300
Jan 15, 202578.5380.2778.0478.1177.2672,400
Jan 14, 202578.6679.2978.2578.6077.7463,700
Jan 13, 202578.1579.2377.6678.6677.8044,000
Jan 10, 202578.9178.9977.7778.1977.3443,100
Jan 9, 202578.7779.2978.4679.2678.4021,800
Jan 8, 202579.1479.2578.2078.9778.1143,100
Jan 7, 202580.0380.8079.2579.5378.6658,900
Jan 6, 202581.1381.8180.0780.0779.2045,000
Jan 3, 202580.9781.3280.2581.2780.3943,300
Jan 2, 202579.5980.4479.0680.3279.4543,300
Dec 31, 2024 0.85 Dividend
Dec 31, 202478.6479.2678.4979.0878.2235,300
Dec 30, 202479.1879.9978.8179.0077.3059,500
Dec 27, 202479.4380.1079.0679.6177.9046,100
Dec 24, 202479.5980.4279.5979.5977.8817,100
Dec 23, 202478.5380.3078.5380.1078.3861,000
Dec 20, 202478.7380.0178.1579.0977.39399,800
Dec 19, 202479.4179.5078.3078.8977.19117,200
Dec 18, 202478.9579.7778.1678.4076.7161,200
Dec 17, 202478.3280.1978.3279.6477.93123,800
Dec 16, 202479.7080.9778.9679.0677.3682,600
Dec 13, 202479.5280.2779.3879.7077.9845,400
Dec 12, 202479.5980.3479.3579.4977.7861,600
Dec 11, 202481.2881.2878.4679.6377.92155,300
Dec 10, 202480.6081.2980.2581.2979.5453,500
Dec 9, 202481.9782.5080.5280.8579.1184,000
Dec 6, 202483.6983.6981.3981.9780.2152,300
Dec 5, 202483.7084.9583.0083.4181.6181,600
Dec 4, 202481.5083.9281.5083.5481.74110,600
Dec 3, 202478.9481.9778.8881.7980.03120,900
Dec 2, 202478.6779.0577.7978.9077.20106,100
Nov 29, 202479.2279.2278.4478.5776.8861,400
Nov 28, 202477.6878.9477.6878.2676.5821,100
Nov 27, 202477.9878.8577.4177.7876.1186,600
Nov 26, 202479.3479.6577.2677.9976.31121,300
Nov 25, 202479.7580.0779.1679.4577.74165,100
Nov 22, 202479.5580.1979.5079.7578.03125,000
Nov 21, 202480.1580.4379.0079.2577.5480,700
Nov 20, 202480.2881.0479.4580.3478.61144,300
Nov 19, 202481.1681.1680.2880.3578.6254,300
Nov 18, 202480.2381.4480.2381.2679.5188,900
Nov 15, 202481.4581.4580.2580.5778.8489,700
Nov 14, 202481.4882.6481.1281.4979.7484,800
Nov 13, 202479.7582.0579.7581.5779.81143,000
Nov 12, 202478.0680.0677.9579.9278.20165,200
Nov 11, 202476.8678.6176.4377.7076.03877,500
Nov 8, 202478.0078.1376.1176.5574.90207,000
Nov 7, 202477.5878.0575.6776.0674.42514,500
Nov 6, 202483.7483.7577.3878.2176.53341,700
Nov 5, 202485.6685.6684.6084.7382.91107,400
Nov 4, 202486.0386.0484.8285.3983.5594,600
Nov 1, 202486.9787.6985.6586.3384.4748,800
Oct 31, 202487.6887.7586.2386.9485.07110,500
Oct 30, 202488.7688.8187.8388.2786.3772,600
Oct 29, 202490.6390.6388.4588.8186.9073,500
Oct 28, 202492.3093.2490.5990.5988.6426,900
Oct 25, 202492.5092.7692.1592.6690.6724,100
Oct 24, 202492.4893.4991.2092.5590.5649,200
Oct 23, 202494.8994.9091.5692.0090.0269,500
Oct 22, 202496.2696.2995.0395.4393.3856,100
Oct 21, 202496.7597.1095.8195.9093.8432,300
Oct 18, 202495.1196.8295.1196.7594.6728,200
Oct 17, 202493.9995.4393.9995.1193.0630,900
Oct 16, 202494.4094.7493.8894.0392.0144,200
Oct 15, 202494.0594.5893.0594.4292.3980,700
Oct 11, 202493.4394.9693.4394.0091.9836,500
Oct 10, 202493.5393.9592.5293.4291.4130,700
Oct 9, 202493.5194.2893.2193.8091.7839,400
Oct 8, 202492.6094.2592.6093.7291.7036,000
Oct 7, 202494.9994.9992.4693.1091.1051,100
Oct 4, 202495.2995.8394.7494.8292.7828,500
Oct 3, 202495.9097.0094.9495.7393.6744,400
Oct 2, 202495.5096.4795.5096.0393.9631,200
Oct 1, 202495.7795.9994.5095.5593.4931,100
Sep 30, 202494.9896.0194.9895.7793.7126,600
Sep 27, 2024 0.85 Dividend
Sep 27, 202494.9996.1394.9995.0593.0035,000
Sep 26, 202496.2196.6395.6495.7992.9059,900
Sep 25, 202495.9496.6495.7896.2693.3542,300
Sep 24, 202495.6796.7295.6796.1793.2731,100
Sep 23, 202495.4596.2595.1295.7392.8442,200
Sep 20, 202493.6595.7793.6195.7192.82210,800
Sep 19, 202494.3294.7994.0694.6591.7969,600
Sep 18, 202493.9394.3592.1993.7390.9051,500
Sep 17, 202492.4093.9892.0093.9391.0956,700
Sep 16, 202491.9693.6091.6391.8489.0750,600
Sep 13, 202490.1391.6090.1391.2588.4961,300
Sep 12, 202488.7991.1988.6690.1287.4054,300
Sep 11, 202486.6988.3286.6987.7085.0535,600
Sep 10, 202486.9487.8586.9087.2384.6017,000
Sep 9, 202486.9787.6086.2687.0084.3739,800
Sep 6, 202487.3087.3186.6986.9384.3028,600
Sep 5, 202486.9187.3486.3687.1384.5027,600
Sep 4, 202485.8687.2585.7486.6083.98114,300
Sep 3, 202486.5086.9985.3985.8683.2747,900
Aug 30, 202486.2087.5586.2087.4584.8135,700
Aug 29, 202487.4188.0086.3186.4583.8456,300
Aug 28, 202486.8688.2586.8587.1084.4740,300
Aug 27, 202487.8387.9586.6586.8384.2124,600
Aug 26, 202488.3989.4587.9088.2485.5713,300
Aug 23, 202486.4588.2586.4387.9685.3029,200
Aug 22, 202486.3086.7585.5286.4583.8439,800
Aug 21, 202486.1187.3885.5886.8684.2434,700
Aug 20, 202487.2087.6985.8086.1183.5133,400
Aug 19, 202487.0287.6687.0187.2184.5818,900
Aug 16, 202486.7387.2486.6087.0384.4019,000
Aug 15, 202487.9588.0086.6787.1584.5233,700
Aug 14, 202486.7687.3486.3987.2184.5848,200
Aug 13, 202485.4787.1485.4787.1484.5147,300
Aug 12, 202485.6686.4385.5185.9783.3730,900
Aug 9, 202487.2387.2385.2486.0583.4555,800
Aug 8, 202489.6490.6385.7886.5983.9769,300
Aug 7, 202486.7588.2986.7587.4284.7848,800
Aug 6, 202488.9488.9586.7986.9284.2962,700
Aug 2, 202491.0091.0089.0089.3086.6044,300
Aug 1, 202493.3893.3891.7892.0089.2246,300
Jul 31, 202492.9293.6492.2593.3890.5644,400
Jul 30, 202492.9993.9092.5892.9090.0925,400
Jul 29, 202492.7893.3792.1293.0190.2021,600
Jul 26, 202492.0392.8191.1592.5189.7235,800
Jul 25, 202493.2093.7892.0992.3589.5620,200
Jul 24, 202493.9894.2292.9393.2090.3822,400
Jul 23, 202493.9094.4093.5193.7090.8723,400
Jul 22, 202493.8694.2593.2994.1391.2932,500
Jul 19, 202493.7994.1593.3693.6990.8635,600
Jul 18, 202493.9593.9592.6893.5090.6838,200
Jul 17, 202493.8993.8993.1693.5090.6846,600
Jul 16, 202493.2293.6791.8593.5090.6824,900
Jul 15, 202493.4893.5292.7393.2290.4056,000
Jul 12, 202494.2494.3393.0093.5490.7187,800
Jul 11, 202492.6693.7192.4693.4090.5874,300
Jul 10, 202493.2093.2092.1992.9790.1653,500
Jul 9, 202492.6693.2791.5193.2090.3844,000
Jul 8, 202495.2095.2092.3293.0890.2748,900
Jul 5, 202495.5796.2295.0595.1892.31101,400
Jul 4, 202495.9996.3095.5795.8992.9925,600
Jul 3, 202495.6596.4895.5096.4293.5131,400
Jul 2, 202494.2595.5994.2595.4592.5792,500
Jun 28, 2024 0.85 Dividend
Jun 28, 202494.6395.2393.7094.2391.3843,400
Jun 27, 202494.9995.2693.6595.2191.51125,600
Jun 26, 202492.7394.9292.3494.4290.75100,500
Jun 25, 202491.0094.4090.2792.9189.3085,700
Jun 24, 202488.7991.5988.7191.1187.5772,200
Jun 21, 202489.0389.4487.6888.8485.39113,300
Jun 20, 202488.1689.5988.1289.0085.5454,800
Jun 19, 202487.7289.0387.6388.5085.0646,900
Jun 18, 202487.2988.7986.8287.7384.3253,300
Jun 17, 202487.5088.1887.2587.7384.3232,500
Jun 14, 202488.1588.1587.5087.6684.2530,900
Jun 13, 202488.9189.8787.9188.6085.1640,400
Jun 12, 202488.7190.1188.7188.9185.4525,000
Jun 11, 202489.9190.0088.6688.9485.4827,300
Jun 10, 202489.9790.3489.3789.9186.4227,400
Jun 7, 202490.6190.6289.5289.8986.4022,900
Jun 6, 202490.4891.8690.4890.9187.3840,800
Jun 5, 202489.4491.1889.4490.9487.4135,900
Jun 4, 202489.9689.9989.0089.6686.1826,900
Jun 3, 202488.9590.4488.9490.3086.7995,000
May 31, 202488.3889.7987.4589.4085.9377,800
May 30, 202489.4090.4887.5187.9384.5163,300
May 29, 202489.5090.1989.1889.4085.93100,200
May 28, 202489.1090.2488.7790.0286.52123,500
May 27, 202489.6189.6889.1189.5086.026,900
May 24, 202489.6189.9789.3789.7486.2527,200
May 23, 202490.0090.0088.6189.0085.5492,400
May 22, 202490.7391.4289.8989.8986.4033,300
May 21, 202491.0391.1190.1390.4686.9424,500
May 17, 202492.0192.7591.0191.5688.0031,300
May 16, 202491.8092.7191.1492.0188.4333,900
May 15, 202492.4593.2091.4091.8288.2577,700
May 14, 202492.6093.4191.8092.8189.2084,600
May 13, 202491.0095.5190.7992.3588.76159,200
May 10, 202489.2689.8989.0489.1485.6821,700
May 9, 202488.5689.5888.5689.2385.7630,800
May 8, 202487.7288.8887.7288.8885.4340,100
May 7, 202488.3388.5087.3787.8384.4226,500
May 6, 202488.0388.6787.0188.3384.9022,700
May 3, 202488.8089.0987.4488.1384.7154,300
May 2, 202488.9789.4288.1188.1184.6930,900
May 1, 202490.0490.1888.5388.9085.4550,800
Apr 30, 202491.0291.0290.1690.2086.6932,000
Apr 29, 202489.9990.9689.9990.8487.3155,200
Apr 26, 202489.3490.2389.0790.0386.5331,300
Apr 25, 202488.6389.6988.3589.3485.8731,500
Apr 24, 202489.0089.6588.8989.2885.8150,800
Apr 23, 202486.6788.9586.6788.7585.3037,600
Apr 22, 202487.6988.0086.0186.7083.3359,100
Apr 19, 202486.2887.7886.2887.7884.3723,200
Apr 18, 202485.7986.7285.6486.5483.1826,300
Apr 17, 202485.4286.2085.2985.5782.2462,400
Apr 16, 202485.1686.1784.9085.3582.0371,700
Apr 15, 202486.0086.0084.9385.2781.9638,300
Apr 12, 202485.8686.2484.9485.1181.8059,100
Apr 11, 202487.1687.1685.9086.1082.7553,700
Apr 10, 202486.5487.1786.5386.7383.3669,400

Related Tickers

MFI.TO Maple Leaf Foods Inc.
23.18
-2.28%
 
JWEL.TO Jamieson Wellness Inc.
30.01
-3.69%
 
SAP.TO Saputo Inc.
24.34
-2.64%
 
HLF.TO High Liner Foods Incorporated
16.24
-1.34%
 
NSRGY Nestlé S.A.
102.80
+2.09%
 
NOMD Nomad Foods Limited
18.88
-1.36%
 
MLFNF Maple Leaf Foods Inc.
16.00
0.00%
 
MKC McCormick & Company, Incorporated
75.54
-0.47%
 
BRBR BellRing Brands, Inc.
74.01
-0.94%
 
SENEA Seneca Foods Corporation
83.93
+1.50%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.