Premium Brands Holdings Corporation (PBH.DB.G)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 99 | -0.05 | -0.05 | 99.06 | 99.06 | 98.77 | 112000 |
| 1721943600 | 99.05 | 0.27 | 0.27 | 99.05 | 99.05 | 99.05 | 1000 |
| 1721857200 | 98.78 | -0.22 | -0.22 | 99 | 99 | 98.78 | 22000 |
| 1721770800 | 99 | 0.22 | 0.22 | 98.77 | 99 | 98.76 | 42000 |
| 1721684400 | 98.78 | -0.46 | -0.46 | 98.95 | 98.95 | 98.76 | 38000 |
| 1721425200 | 99.24 | 0 | 0.00 | 99.24 | 99.24 | 99.24 | 0 |
| 1721338800 | 99.24 | -0.3 | -0.30 | 99.25 | 99.25 | 99.24 | 48000 |
| 1721252400 | 99.54 | 0.53 | 0.54 | 99.1 | 99.54 | 99.01 | 11000 |
| 1721166000 | 99.01 | 0.06 | 0.06 | 98.95 | 99.1 | 98.95 | 74000 |
| 1721079600 | 98.95 | -0.41 | -0.41 | 99 | 99 | 98.95 | 29000 |
| 1720820400 | 99.36 | 0.36 | 0.36 | 99 | 99.36 | 99 | 11000 |
| 1720734000 | 99 | 0.2 | 0.20 | 99 | 99 | 98.81 | 36000 |
| 1720647600 | 98.8 | -0.25 | -0.25 | 99.04 | 99.05 | 98.75 | 64000 |
| 1720561200 | 99.05 | 0.06 | 0.06 | 98.75 | 99.05 | 98.75 | 59000 |
| 1720474800 | 98.99 | 0.67 | 0.68 | 99 | 99 | 98.85 | 28000 |
| 1720215600 | 98.32 | -1.08 | -1.09 | 98.55 | 98.99 | 98.32 | 187000 |
| 1720129200 | 99.4 | 1 | 1.02 | 98.49 | 99.4 | 98.31 | 34000 |
| 1720042800 | 98.4 | -0.63 | -0.64 | 99.05 | 99.05 | 98.4 | 59000 |
| 1719956400 | 99.03 | -0.82 | -0.82 | 98.5 | 99.3 | 98.5 | 46000 |
| 1719610800 | 99.85 | 1.69 | 1.72 | 98.17 | 99.85 | 98.17 | 68000 |
| 1719524400 | 98.16 | -0.34 | -0.35 | 98.5 | 98.5 | 98.15 | 76000 |
| 1719438000 | 98.5 | -0.02 | -0.02 | 99 | 99 | 98.2 | 121000 |
| 1719351600 | 98.52 | 0.02 | 0.02 | 98.7 | 98.7 | 98.52 | 18000 |
| 1719265200 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1719006000 | 98.5 | -0.31 | -0.31 | 98.14 | 98.5 | 98.12 | 15000 |
| 1718919600 | 98.81 | 0.31 | 0.31 | 98.5 | 98.81 | 98.5 | 78000 |
| 1718833200 | 98.5 | 0 | 0.00 | 98.55 | 98.55 | 98.5 | 50500 |
| 1718746800 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 125000 |
| 1718660400 | 98.5 | -0.31 | -0.31 | 98.5 | 98.5 | 98.5 | 7000 |
| 1718401200 | 98.81 | 0.81 | 0.83 | 98.14 | 98.81 | 98 | 75000 |
| 1718314800 | 98 | -0.5 | -0.51 | 98.52 | 98.75 | 98 | 237000 |
| 1718228400 | 98.5 | -0.48 | -0.48 | 98.56 | 98.56 | 98.5 | 44000 |
| 1718142000 | 98.98 | 0.43 | 0.44 | 98.55 | 98.98 | 98.55 | 23000 |
| 1718055600 | 98.55 | -0.43 | -0.43 | 98.55 | 98.55 | 98.52 | 53000 |
| 1717796400 | 98.98 | 0.44 | 0.45 | 98.55 | 98.98 | 98.54 | 16000 |
| 1717710000 | 98.54 | 0.03 | 0.03 | 98.57 | 98.57 | 98.54 | 6000 |
| 1717623600 | 98.51 | -0.19 | -0.19 | 98.71 | 98.71 | 98.5 | 107000 |
| 1717537200 | 98.7 | 0.1 | 0.10 | 98.6 | 98.7 | 98.5 | 28000 |
| 1717450800 | 98.6 | 0.07 | 0.07 | 98.7 | 98.7 | 98.6 | 43000 |
| 1717191600 | 98.53 | -0.47 | -0.47 | 99 | 99 | 98.53 | 23000 |
| 1717105200 | 99 | 0 | 0.00 | 99 | 99 | 99 | 155000 |
| 1717018800 | 99 | 0 | 0.00 | 99 | 99.1 | 99 | 89000 |
| 1716932400 | 99 | 0 | 0.00 | 99 | 99 | 98.5 | 156000 |
| 1716846000 | 99 | 0 | 0.00 | 99 | 99 | 99 | 16000 |
| 1716586800 | 99 | 0 | 0.00 | 99 | 99 | 99 | 28000 |
| 1716500400 | 99 | 0 | 0.00 | 99 | 99 | 99 | 126000 |
| 1716414000 | 99 | 0.5 | 0.51 | 99 | 99 | 99 | 40000 |
| 1716327600 | 98.5 | 0 | 0.00 | 99 | 99 | 98.1 | 125000 |
| 1715982000 | 98.5 | 0 | 0.00 | 99 | 99 | 98.5 | 80000 |
| 1715895600 | 98.5 | 0.25 | 0.25 | 98.25 | 98.7 | 98.25 | 79000 |
| 1715809200 | 98.25 | 0.25 | 0.26 | 98.25 | 98.25 | 98.25 | 1000 |
| 1715722800 | 98 | 0 | 0.00 | 98.5 | 98.5 | 98 | 40000 |
| 1715636400 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1715377200 | 98 | -0.68 | -0.69 | 98.03 | 98.03 | 98 | 40000 |
| 1715290800 | 98.68 | 0.68 | 0.69 | 98.25 | 98.68 | 98.25 | 15000 |
| 1715204400 | 98 | 0 | 0.00 | 98.25 | 98.5 | 98 | 104000 |
| 1715118000 | 98 | 0.1 | 0.10 | 98.25 | 98.25 | 98 | 39000 |
| 1715031600 | 97.9 | 0.13 | 0.13 | 97.75 | 98 | 97.75 | 60000 |
| 1714772400 | 97.77 | -0.73 | -0.74 | 98.25 | 98.25 | 97.77 | 83000 |
| 1714686000 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 5000 |
| 1714599600 | 98.5 | -0.25 | -0.25 | 98.65 | 98.65 | 98.5 | 24000 |
| 1714513200 | 98.75 | 0.76 | 0.78 | 97.7 | 98.75 | 97.7 | 225000 |
| 1714426800 | 97.99 | 0.09 | 0.09 | 97.22 | 97.99 | 97.22 | 46000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
