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 |
|---|---|---|---|---|---|---|---|
| 1738881600 | 99.99 | 0.24 | 0.24 | 100 | 100.39 | 99.6 | 266000 |
| 1738795200 | 99.75 | -0.24 | -0.24 | 100 | 100 | 99.51 | 205000 |
| 1738708800 | 99.99 | -0.31 | -0.31 | 100 | 100 | 99.76 | 143000 |
| 1738622400 | 100.3 | 0.55 | 0.55 | 99.75 | 100.3 | 99.51 | 29000 |
| 1738363200 | 99.75 | 0.74 | 0.75 | 99.5 | 100.2 | 99.5 | 102000 |
| 1738276800 | 99.01 | -0.54 | -0.54 | 99.28 | 99.5 | 98.72 | 483000 |
| 1738190400 | 99.55 | 0.55 | 0.56 | 99 | 99.55 | 98.73 | 268000 |
| 1738104000 | 99 | 0.2 | 0.20 | 99 | 99.1 | 98.8 | 100000 |
| 1738017600 | 98.8 | -0.45 | -0.45 | 99 | 99 | 98.8 | 290000 |
| 1737758400 | 99.25 | 0.41 | 0.41 | 99 | 99.25 | 99 | 266000 |
| 1737672000 | 98.84 | -0.27 | -0.27 | 99 | 99 | 98.84 | 260000 |
| 1737585600 | 99.11 | 0.12 | 0.12 | 99 | 99.11 | 99 | 115000 |
| 1737499200 | 98.99 | -0.01 | -0.01 | 99 | 99 | 98.27 | 460000 |
| 1737412800 | 99 | 0.39 | 0.40 | 99.5 | 99.5 | 98.6 | 264000 |
| 1737153600 | 98.61 | -0.38 | -0.38 | 99 | 99 | 98.41 | 160000 |
| 1737067200 | 98.99 | 0.44 | 0.45 | 99 | 99 | 98.41 | 372000 |
| 1736980800 | 98.55 | -0.45 | -0.45 | 99 | 99 | 98.38 | 147000 |
| 1736894400 | 99 | 0 | 0.00 | 99.01 | 99.01 | 99 | 210000 |
| 1736808000 | 99 | 0 | 0.00 | 99 | 99 | 98.75 | 337000 |
| 1736548800 | 99 | 0 | 0.00 | 99.15 | 99.25 | 99 | 198000 |
| 1736462400 | 99 | 0.15 | 0.15 | 98.93 | 99 | 98.93 | 99000 |
| 1736376000 | 98.85 | -0.12 | -0.12 | 98.75 | 98.98 | 98.27 | 86000 |
| 1736289600 | 98.97 | 0.22 | 0.22 | 98.97 | 98.97 | 98.97 | 11000 |
| 1736203200 | 98.75 | -0.25 | -0.25 | 99 | 99 | 98.75 | 270000 |
| 1735944000 | 99 | 0 | 0.00 | 99 | 99 | 99 | 347000 |
| 1735857600 | 99 | -0.5 | -0.50 | 99.15 | 99.15 | 98.5 | 271000 |
| 1735684800 | 99.5 | -0.05 | -0.05 | 99.75 | 99.75 | 99.5 | 119000 |
| 1735598400 | 99.55 | 0.55 | 0.56 | 99.25 | 99.55 | 99.25 | 64000 |
| 1735339200 | 99 | -1.6 | -1.59 | 99.5 | 99.5 | 98.75 | 311000 |
| 1735069200 | 100.6 | 0.25 | 0.25 | 100.6 | 100.6 | 100.6 | 20000 |
| 1734993600 | 100.35 | 1.2 | 1.21 | 99 | 100.35 | 99 | 150000 |
| 1734734400 | 99.15 | 0.55 | 0.56 | 98.6 | 99.15 | 98.6 | 219000 |
| 1734648000 | 98.6 | 0.25 | 0.25 | 98.75 | 98.75 | 98.6 | 71000 |
| 1734561600 | 98.35 | -0.15 | -0.15 | 98.35 | 98.35 | 98.35 | 50000 |
| 1734475200 | 98.5 | 0 | 0.00 | 98.49 | 98.5 | 98.49 | 114000 |
| 1734388800 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 189000 |
| 1734129600 | 98.5 | 0.5 | 0.51 | 98.7 | 98.8 | 97.5 | 371000 |
| 1734043200 | 98 | 0 | 0.00 | 98 | 98 | 98 | 35000 |
| 1733956800 | 98 | 0 | 0.00 | 98 | 98.2 | 97.02 | 81000 |
| 1733870400 | 98 | 1 | 1.03 | 97.25 | 98 | 97.25 | 336000 |
| 1733784000 | 97 | -0.49 | -0.50 | 97.25 | 97.25 | 96.8 | 293000 |
| 1733524800 | 97.49 | 0.49 | 0.51 | 97 | 97.49 | 97 | 103000 |
| 1733438400 | 97 | 0.25 | 0.26 | 97 | 97 | 96.74 | 339000 |
| 1733352000 | 96.75 | 0 | 0.00 | 96.97 | 97 | 96.75 | 118000 |
| 1733265600 | 96.75 | 0 | 0.00 | 96.98 | 96.98 | 96.5 | 236000 |
| 1733179200 | 96.75 | -0.23 | -0.24 | 96.5 | 96.9 | 96.5 | 343000 |
| 1732920000 | 96.98 | 0.07 | 0.07 | 97.23 | 97.23 | 96.98 | 140000 |
| 1732833600 | 96.91 | -0.14 | -0.14 | 97.2 | 97.2 | 96.32 | 205000 |
| 1732747200 | 97.05 | 0.05 | 0.05 | 97 | 97.05 | 97 | 115000 |
| 1732660800 | 97 | -0.23 | -0.24 | 97.01 | 97.01 | 97 | 89000 |
| 1732574400 | 97.23 | 0.01 | 0.01 | 97.25 | 97.25 | 97.23 | 28000 |
| 1732315200 | 97.22 | -0.08 | -0.08 | 97.25 | 97.25 | 97 | 151000 |
| 1732228800 | 97.3 | 0.05 | 0.05 | 97.26 | 97.3 | 97.26 | 74000 |
| 1732142400 | 97.25 | 0.16 | 0.16 | 97.01 | 97.25 | 97 | 322000 |
| 1732056000 | 97.09 | 0.09 | 0.09 | 96.99 | 97.09 | 96.95 | 90000 |
| 1731969600 | 97 | 0 | 0.00 | 97 | 97 | 97 | 239000 |
| 1731710400 | 97 | 0.3 | 0.31 | 97 | 97 | 96.03 | 181000 |
| 1731624000 | 96.7 | -0.3 | -0.31 | 97.34 | 97.34 | 96.7 | 160000 |
| 1731537600 | 97 | 0.3 | 0.31 | 96.77 | 97 | 96.77 | 147000 |
| 1731451200 | 96.7 | 1.7 | 1.79 | 96 | 96.7 | 96 | 49000 |
| 1731364800 | 95 | 0.18 | 0.19 | 96 | 96 | 95 | 75000 |
| 1731105600 | 94.82 | -2.14 | -2.21 | 97 | 97 | 94.82 | 346000 |
| 1731019200 | 96.96 | -0.33 | -0.34 | 97.01 | 97.01 | 96.96 | 119000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
