Premium Brands Holdings Corporation (PBH.DB.I)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 97 | 0.01 | 0.01 | 96.98 | 97 | 96.98 | 110000 |
| 1721943600 | 96.99 | 0.89 | 0.93 | 96.5 | 96.99 | 96.5 | 15000 |
| 1721857200 | 96.1 | -0.4 | -0.41 | 96.5 | 96.5 | 96.1 | 63000 |
| 1721770800 | 96.5 | 0.25 | 0.26 | 96.5 | 97.1 | 96.5 | 192000 |
| 1721684400 | 96.25 | 0.5 | 0.52 | 96 | 96.25 | 96 | 21000 |
| 1721425200 | 95.75 | 0 | 0.00 | 95.75 | 95.75 | 95.75 | 0 |
| 1721338800 | 95.75 | -0.25 | -0.26 | 96 | 96 | 95.75 | 11000 |
| 1721252400 | 96 | 0.25 | 0.26 | 96.22 | 96.25 | 96 | 143000 |
| 1721166000 | 95.75 | -0.23 | -0.24 | 96.4 | 96.4 | 95.75 | 197000 |
| 1721079600 | 95.98 | 0.2 | 0.21 | 95.5 | 95.98 | 95.5 | 518000 |
| 1720820400 | 95.78 | -0.14 | -0.15 | 95.8 | 95.8 | 95.5 | 186000 |
| 1720734000 | 95.92 | 0.91 | 0.96 | 95 | 95.92 | 95 | 43000 |
| 1720647600 | 95.01 | 0.01 | 0.01 | 95.01 | 95.01 | 95.01 | 10000 |
| 1720561200 | 95 | 1.2 | 1.28 | 94.5 | 95.9 | 94.5 | 340000 |
| 1720474800 | 93.8 | -1.2 | -1.26 | 95.48 | 95.48 | 93.8 | 249000 |
| 1720215600 | 95 | -0.48 | -0.50 | 95.03 | 95.03 | 95 | 31000 |
| 1720129200 | 95.48 | 0.63 | 0.66 | 94.85 | 95.5 | 94.85 | 109000 |
| 1720042800 | 94.85 | 0.35 | 0.37 | 94.69 | 95.25 | 94.69 | 109000 |
| 1719956400 | 94.5 | 0 | 0.00 | 93.75 | 94.5 | 93.75 | 56000 |
| 1719610800 | 94.5 | 0.93 | 0.99 | 94.85 | 94.85 | 94 | 645000 |
| 1719524400 | 93.57 | -0.33 | -0.35 | 93.9 | 94.5 | 93.57 | 200000 |
| 1719438000 | 93.9 | 0.55 | 0.59 | 94 | 94 | 93.7 | 110000 |
| 1719351600 | 93.35 | -0.4 | -0.43 | 94 | 94 | 93.35 | 106000 |
| 1719265200 | 93.75 | 0.01 | 0.01 | 93.74 | 93.75 | 93.74 | 102000 |
| 1719006000 | 93.74 | 0 | 0.00 | 93.74 | 93.74 | 93.74 | 5000 |
| 1718919600 | 93.74 | 0.54 | 0.58 | 93.95 | 93.95 | 93.74 | 1954000 |
| 1718833200 | 93.2 | 0.2 | 0.22 | 93.68 | 93.68 | 93 | 130000 |
| 1718746800 | 93 | -0.6 | -0.64 | 93 | 93 | 93 | 2000 |
| 1718660400 | 93.6 | 1.19 | 1.29 | 93.5 | 93.6 | 93 | 64000 |
| 1718401200 | 92.41 | -0.6 | -0.65 | 93.01 | 93.5 | 92.35 | 446000 |
| 1718314800 | 93.01 | -0.49 | -0.52 | 93.51 | 93.51 | 92.61 | 213000 |
| 1718228400 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.01 | 77000 |
| 1718142000 | 93.5 | -0.06 | -0.06 | 94 | 94 | 93.5 | 260000 |
| 1718055600 | 93.56 | 0.06 | 0.06 | 93.56 | 93.56 | 93.56 | 3000 |
| 1717796400 | 93.5 | -0.5 | -0.53 | 94 | 94 | 93.5 | 411000 |
| 1717710000 | 94 | 0.01 | 0.01 | 94.05 | 94.25 | 93.71 | 543000 |
| 1717623600 | 93.99 | 0.21 | 0.22 | 94.25 | 94.25 | 93.5 | 174000 |
| 1717537200 | 93.78 | 0 | 0.00 | 93.78 | 93.78 | 93.78 | 0 |
| 1717450800 | 93.78 | 0.28 | 0.30 | 93.5 | 93.78 | 93.5 | 49000 |
| 1717191600 | 93.5 | 0.01 | 0.01 | 93.5 | 93.5 | 92.65 | 505000 |
| 1717105200 | 93.49 | -0.01 | -0.01 | 94 | 94 | 93.49 | 208000 |
| 1717018800 | 93.5 | -0.5 | -0.53 | 94 | 94 | 93.5 | 66000 |
| 1716932400 | 94 | 0 | 0.00 | 94 | 94 | 94 | 10000 |
| 1716846000 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1716586800 | 94 | 0.25 | 0.27 | 94 | 94.25 | 94 | 106000 |
| 1716500400 | 93.75 | 0.53 | 0.57 | 94.5 | 94.5 | 93.75 | 54000 |
| 1716414000 | 93.22 | -0.78 | -0.83 | 94 | 94.75 | 93.22 | 219000 |
| 1716327600 | 94 | -0.1 | -0.11 | 93 | 94 | 92.5 | 59000 |
| 1715982000 | 94.1 | 1.58 | 1.71 | 92.62 | 94.1 | 92.62 | 129000 |
| 1715895600 | 92.52 | -1.33 | -1.42 | 93.49 | 93.5 | 92.52 | 29000 |
| 1715809200 | 93.85 | 0.43 | 0.46 | 93.85 | 93.85 | 93.85 | 13000 |
| 1715722800 | 93.42 | -0.33 | -0.35 | 92.76 | 93.42 | 92.46 | 220000 |
| 1715636400 | 93.75 | 0.35 | 0.37 | 93 | 93.75 | 93 | 22000 |
| 1715377200 | 93.4 | 0.4 | 0.43 | 93 | 93.4 | 92.35 | 46000 |
| 1715290800 | 93 | -0.67 | -0.72 | 93.31 | 93.5 | 93 | 59000 |
| 1715204400 | 93.67 | 0.62 | 0.67 | 93.5 | 93.67 | 93.5 | 68000 |
| 1715118000 | 93.05 | -0.45 | -0.48 | 93 | 93.05 | 93 | 6000 |
| 1715031600 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.05 | 83000 |
| 1714772400 | 93.5 | -0.12 | -0.13 | 93.2 | 93.5 | 93.1 | 53000 |
| 1714686000 | 93.62 | 0.62 | 0.67 | 93.7 | 93.75 | 93.62 | 59000 |
| 1714599600 | 93 | -0.93 | -0.99 | 93 | 93 | 93 | 8000 |
| 1714513200 | 93.93 | 2.01 | 2.19 | 92 | 93.93 | 91.99 | 186000 |
| 1714426800 | 91.92 | -1.17 | -1.26 | 92 | 92 | 91.92 | 90000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
