Comparing Back to the side-by-side chart ↗
Premium Brands Holdings Corporation (PBH.TO) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 40 out of 100 (momentum 21 · quality 20 · valuation 48), as of 2026-11-01.
- Signal: Downtrend stack — Trades -2.3% vs the 50-day and -14.9% vs the 200-day average, 30.3% below the 52-week high and +5.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Premium Brands Holdings Corporation trades 2.3% below its 50-day and 14.9% below its 200-day moving average. (as of 2026-10-30)
Premium Brands Holdings makes and distributes food products across Canada through two segments, Specialty Foods and Premium Food Distribution. It produces processed meat, deli goods, sandwiches, baked items and other prepared foods, and separately distributes meat and seafood products, runs retail counters and offers seafood processing.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PBH.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 73.57 | 74.28 | 72.60 | 73.66 | +1.01% | 188,508 |
| 2026-10-30 | 72.68 | 72.93 | 71.90 | 72.92 | +0.03% | 348,400 |
| 2026-10-29 | 73.23 | 73.71 | 72.57 | 72.90 | -0.10% | 107,400 |
| 2026-10-28 | 73.20 | 73.20 | 72.23 | 72.97 | -0.31% | 188,500 |
| 2026-10-27 | 74.09 | 74.25 | 73.11 | 73.20 | -1.20% | 230,900 |
| 2026-10-26 | 73.17 | 74.15 | 73.17 | 74.09 | +1.37% | 197,400 |
| 2026-10-23 | 73.93 | 74.25 | 72.93 | 73.09 | -1.88% | 234,400 |
| 2026-10-22 | 72.40 | 74.88 | 72.25 | 74.49 | +3.00% | 154,800 |
| 2026-10-21 | 71.50 | 72.83 | 71.43 | 72.32 | +1.20% | 170,600 |
| 2026-10-20 | 72.13 | 72.51 | 70.40 | 71.46 | -0.52% | 225,600 |
| 2026-10-19 | 71.96 | 72.26 | 71.42 | 71.83 | -0.26% | 102,400 |
| 2026-10-16 | 71.81 | 72.21 | 71.34 | 72.02 | +0.76% | 287,900 |
| 2026-10-15 | 71.68 | 73.13 | 71.44 | 71.48 | +0.07% | 236,400 |
| 2026-10-14 | 71.20 | 72.15 | 70.92 | 71.43 | +0.58% | 260,900 |
| 2026-10-13 | 71.18 | 71.31 | 69.73 | 71.02 | +0.58% | 221,500 |
| 2026-10-09 | 70.93 | 70.98 | 70.10 | 70.61 | -0.30% | 131,800 |
| 2026-10-08 | 70.31 | 71.12 | 70.31 | 70.82 | +0.63% | 154,900 |
| 2026-10-07 | 70.51 | 71.23 | 70.17 | 70.38 | -0.18% | 217,300 |
| 2026-10-06 | 69.74 | 70.56 | 69.54 | 70.51 | +1.08% | 260,700 |
| 2026-10-05 | 69.98 | 70.15 | 69.10 | 69.76 | -0.19% | 176,200 |
| 2026-10-02 | 70.95 | 71.00 | 69.74 | 69.89 | -1.15% | 159,800 |
| 2026-10-01 | 70.99 | 71.24 | 69.44 | 70.70 | +0.08% | 283,800 |
| 2026-09-30 | 70.35 | 71.12 | 70.15 | 70.64 | +0.48% | 259,200 |
| 2026-09-29 | 71.25 | 71.80 | 70.17 | 70.30 | -1.33% | 308,000 |
| 2026-09-28 | 72.40 | 72.41 | 71.16 | 71.25 | -1.74% | 241,000 |
| 2026-09-25 | 73.65 | 73.71 | 72.19 | 72.51 | -1.27% | 171,300 |
| 2026-09-24 | 74.99 | 75.14 | 73.32 | 73.44 | -1.88% | 261,800 |
| 2026-09-23 | 75.73 | 75.73 | 74.83 | 74.85 | -1.24% | 176,800 |
| 2026-09-22 | 75.75 | 76.36 | 75.59 | 75.79 | -0.09% | 229,200 |
| 2026-09-21 | 76.04 | 76.91 | 75.60 | 75.86 | -0.18% | 210,500 |
| 2026-09-18 | 75.77 | 76.40 | 75.50 | 76.00 | +0.21% | 311,700 |
| 2026-09-17 | 76.30 | 76.34 | 75.40 | 75.84 | +0.07% | 107,400 |
| 2026-09-16 | 75.76 | 76.50 | 75.60 | 75.79 | +0.11% | 119,400 |
| 2026-09-15 | 77.68 | 77.71 | 75.68 | 75.71 | -2.31% | 192,500 |
| 2026-09-14 | 76.95 | 78.69 | 76.95 | 77.50 | +1.14% | 279,700 |
| 2026-09-11 | 76.48 | 76.97 | 75.64 | 76.63 | +0.58% | 123,600 |
| 2026-09-10 | 77.81 | 78.04 | 76.03 | 76.19 | -1.94% | 345,800 |
| 2026-09-09 | 77.50 | 78.12 | 77.00 | 77.70 | +0.26% | 220,100 |
| 2026-09-08 | 78.44 | 78.70 | 77.02 | 77.50 | -1.59% | 243,600 |
| 2026-09-04 | 78.80 | 79.68 | 78.58 | 78.75 | -0.46% | 77,800 |
| 2026-09-03 | 79.06 | 79.74 | 78.25 | 79.11 | -0.11% | 124,900 |
| 2026-09-02 | 79.00 | 79.73 | 78.62 | 79.20 | +0.62% | 100,200 |
| 2026-09-01 | 79.04 | 79.85 | 78.70 | 78.71 | -0.78% | 147,400 |
| 2026-08-31 | 79.25 | 79.50 | 78.54 | 79.33 | +0.01% | 191,700 |
| 2026-08-28 | 80.00 | 80.39 | 79.01 | 79.32 | -0.84% | 131,500 |
| 2026-08-27 | 79.45 | 80.56 | 79.20 | 79.99 | +0.35% | 238,200 |
| 2026-08-26 | 79.53 | 80.09 | 79.35 | 79.71 | +0.16% | 96,300 |
| 2026-08-25 | 79.74 | 79.82 | 79.00 | 79.58 | -0.38% | 229,371 |
| 2026-08-24 | 80.48 | 80.80 | 79.58 | 79.88 | -0.99% | 243,760 |
| 2026-08-21 | 80.39 | 80.74 | 80.03 | 80.68 | +0.37% | 165,900 |
| 2026-08-20 | 80.96 | 81.24 | 79.55 | 80.38 | -1.07% | 341,700 |
| 2026-08-19 | 80.59 | 81.52 | 80.26 | 81.25 | +1.45% | 414,100 |
| 2026-08-18 | 80.95 | 81.26 | 80.05 | 80.09 | -0.76% | 337,100 |
| 2026-08-17 | 81.60 | 81.78 | 80.35 | 80.70 | -1.27% | 310,700 |
| 2026-08-14 | 82.35 | 83.00 | 81.25 | 81.74 | -0.64% | 328,600 |
| 2026-08-13 | 83.65 | 84.33 | 82.25 | 82.27 | -1.25% | 247,000 |
| 2026-08-12 | 83.64 | 83.64 | 82.00 | 83.31 | -0.45% | 330,600 |
| 2026-08-11 | 82.95 | 84.00 | 82.40 | 83.69 | +1.11% | 419,300 |
| 2026-08-10 | 84.15 | 84.93 | 82.61 | 82.77 | -1.23% | 345,000 |
| 2026-08-07 | 81.50 | 85.01 | 81.35 | 83.80 | +3.09% | 483,100 |
| 2026-08-06 | 86.00 | 87.00 | 80.24 | 81.29 | -14.29% | 1,406,100 |
| 2026-08-05 | 95.78 | 96.49 | 93.89 | 94.84 | -0.43% | 209,700 |
| 2026-08-04 | 92.76 | 95.40 | 92.76 | 95.25 | +2.74% | 353,900 |
| 2026-07-31 | 93.49 | 93.93 | 92.42 | 92.71 | -1.14% | 344,100 |
| 2026-07-30 | 93.78 | 94.51 | 93.29 | 93.78 | -0.53% | 190,700 |
| 2026-07-29 | 92.25 | 95.10 | 91.77 | 94.28 | +2.29% | 231,300 |
| 2026-07-28 | 91.09 | 93.38 | 91.07 | 92.17 | +1.25% | 162,800 |
| 2026-07-27 | 88.98 | 91.48 | 88.98 | 91.03 | +2.50% | 164,500 |
| 2026-07-24 | 88.71 | 89.48 | 88.26 | 88.81 | +0.12% | 64,800 |
| 2026-07-23 | 90.75 | 91.44 | 88.01 | 88.70 | -2.87% | 156,800 |
| 2026-07-22 | 90.21 | 91.49 | 90.21 | 91.32 | +0.96% | 154,400 |
| 2026-07-21 | 89.80 | 91.16 | 89.80 | 90.45 | -0.78% | 193,000 |
| 2026-07-20 | 89.98 | 91.36 | 89.94 | 91.16 | +1.37% | 181,100 |
| 2026-07-17 | 90.75 | 91.03 | 89.44 | 89.93 | -1.02% | 106,100 |
| 2026-07-16 | 90.08 | 91.25 | 89.88 | 90.86 | +0.62% | 121,000 |
| 2026-07-15 | 88.50 | 90.63 | 88.00 | 90.30 | +1.40% | 200,000 |
| 2026-07-14 | 88.08 | 89.30 | 87.75 | 89.05 | +1.01% | 224,100 |
| 2026-07-13 | 88.29 | 89.33 | 88.02 | 88.16 | -0.17% | 158,000 |
| 2026-07-10 | 87.46 | 89.16 | 87.40 | 88.31 | +1.09% | 179,000 |
| 2026-07-09 | 86.37 | 87.50 | 86.07 | 87.36 | +1.17% | 147,600 |
| 2026-07-08 | 85.50 | 86.58 | 85.45 | 86.35 | +0.79% | 82,800 |
| 2026-07-07 | 86.11 | 86.87 | 84.56 | 85.67 | -0.34% | 128,300 |
| 2026-07-06 | 85.47 | 85.96 | 84.24 | 85.96 | +0.86% | 112,800 |
| 2026-07-03 | 85.00 | 86.07 | 84.75 | 85.23 | +0.27% | 50,900 |
| 2026-07-02 | 84.74 | 85.65 | 84.62 | 85.00 | +1.07% | 127,500 |
| 2026-06-30 | 86.30 | 86.60 | 83.84 | 84.10 | -3.03% | 266,000 |
| 2026-06-29 | 86.76 | 86.82 | 86.41 | 86.73 | -0.03% | 101,500 |
| 2026-06-26 | 87.25 | 87.49 | 86.37 | 86.76 | -0.02% | 128,602 |
| 2026-06-25 | 85.95 | 87.31 | 85.49 | 86.78 | +1.66% | 183,334 |
| 2026-06-24 | 84.54 | 85.60 | 84.08 | 85.36 | +1.47% | 155,697 |
| 2026-06-23 | 83.84 | 84.75 | 83.56 | 84.12 | +0.01% | 116,881 |
| 2026-06-22 | 85.95 | 85.95 | 83.76 | 84.11 | -1.87% | 232,084 |
| 2026-06-19 | 86.30 | 86.85 | 85.50 | 85.71 | -1.08% | 108,620 |
| 2026-06-18 | 86.84 | 87.97 | 86.23 | 86.65 | +0.10% | 105,865 |
| 2026-06-17 | 86.60 | 87.39 | 86.15 | 86.56 | -0.22% | 72,267 |
| 2026-06-16 | 87.97 | 88.06 | 86.49 | 86.75 | -1.64% | 115,642 |
| 2026-06-15 | 88.73 | 88.98 | 87.74 | 88.20 | +0.09% | 43,243 |
| 2026-06-12 | 87.33 | 88.45 | 86.85 | 88.12 | +1.12% | 69,591 |
| 2026-06-11 | 87.00 | 87.67 | 86.19 | 87.14 | +0.57% | 71,586 |
| 2026-06-10 | 85.85 | 87.10 | 85.85 | 86.65 | +0.63% | 52,936 |
| 2026-06-09 | 85.67 | 87.25 | 85.67 | 86.11 | +0.65% | 107,326 |
| 2026-06-08 | 85.74 | 87.42 | 85.30 | 85.55 | -0.15% | 144,284 |
| 2026-06-05 | 87.88 | 88.70 | 84.60 | 85.68 | -2.59% | 439,631 |
| 2026-06-04 | 91.51 | 91.51 | 87.71 | 87.96 | -3.81% | 393,313 |
| 2026-06-03 | 91.51 | 92.66 | 91.20 | 91.44 | -0.26% | 99,915 |
| 2026-06-02 | 92.23 | 92.66 | 91.32 | 91.68 | -0.35% | 138,594 |
| 2026-06-01 | 90.25 | 92.16 | 89.08 | 92.00 | +1.14% | 148,366 |
| 2026-05-29 | 91.53 | 92.00 | 90.67 | 90.96 | -0.23% | 89,000 |
| 2026-05-28 | 92.25 | 92.66 | 91.02 | 91.17 | -1.10% | 92,173 |
| 2026-05-27 | 91.30 | 93.10 | 91.00 | 92.18 | +0.86% | 112,990 |
| 2026-05-26 | 91.45 | 91.56 | 90.65 | 91.39 | +0.16% | 116,085 |
| 2026-05-25 | 90.40 | 91.40 | 90.34 | 91.24 | +1.01% | 56,997 |
| 2026-05-22 | 90.23 | 90.70 | 90.14 | 90.33 | +0.11% | 97,114 |
| 2026-05-21 | 89.19 | 90.41 | 88.71 | 90.23 | +0.30% | 126,087 |
| 2026-05-20 | 89.03 | 91.54 | 89.03 | 89.96 | +1.12% | 220,960 |
| 2026-05-19 | 86.24 | 90.03 | 86.24 | 88.96 | +2.61% | 277,154 |
| 2026-05-15 | 87.09 | 87.50 | 85.85 | 86.70 | -0.58% | 120,826 |
| 2026-05-14 | 86.77 | 88.27 | 86.73 | 87.21 | +1.08% | 183,394 |
| 2026-05-13 | 87.08 | 87.94 | 86.28 | 86.28 | -1.26% | 162,678 |
| 2026-05-12 | 87.70 | 89.08 | 86.80 | 87.38 | -0.36% | 177,986 |
| 2026-05-11 | 89.52 | 90.20 | 87.57 | 87.70 | -2.39% | 248,575 |
| 2026-05-08 | 89.45 | 90.71 | 87.05 | 89.85 | +1.43% | 336,708 |
| 2026-05-07 | 87.00 | 90.73 | 87.00 | 88.58 | +4.24% | 296,228 |
| 2026-05-06 | 83.46 | 85.37 | 83.00 | 84.98 | +2.50% | 253,973 |
| 2026-05-05 | 83.41 | 84.01 | 82.18 | 82.91 | -0.38% | 394,481 |
| 2026-05-04 | 85.00 | 85.01 | 82.90 | 83.23 | -2.20% | 171,305 |
| 2026-05-01 | 85.05 | 86.09 | 84.70 | 85.10 | -0.18% | 153,706 |
| 2026-04-30 | 84.73 | 86.28 | 84.58 | 85.25 | +2.19% | 460,965 |
| 2026-04-29 | 84.56 | 86.48 | 83.29 | 83.42 | +0.20% | 252,745 |
| 2026-04-28 | 83.53 | 83.75 | 82.66 | 83.25 | +0.36% | 219,690 |
| 2026-04-27 | 83.80 | 84.24 | 82.75 | 82.95 | -0.99% | 191,751 |
| 2026-04-24 | 83.96 | 84.06 | 83.38 | 83.78 | +0.32% | 78,961 |
| 2026-04-23 | 84.36 | 84.56 | 83.25 | 83.51 | -0.50% | 178,474 |
| 2026-04-22 | 85.01 | 85.16 | 83.83 | 83.93 | -0.51% | 137,418 |
| 2026-04-21 | 85.38 | 85.42 | 84.03 | 84.36 | -0.39% | 108,065 |
| 2026-04-20 | 85.48 | 85.87 | 84.61 | 84.69 | -0.87% | 151,563 |
| 2026-04-17 | 84.87 | 87.40 | 84.80 | 85.43 | +1.93% | 229,499 |
| 2026-04-16 | 84.06 | 84.80 | 83.30 | 83.81 | +0.22% | 141,979 |
| 2026-04-15 | 83.95 | 84.02 | 82.94 | 83.63 | -0.16% | 137,430 |
| 2026-04-14 | 83.46 | 84.36 | 82.77 | 83.76 | +0.92% | 143,564 |
| 2026-04-13 | 85.32 | 85.74 | 82.90 | 83.00 | -2.81% | 143,613 |
| 2026-04-10 | 85.35 | 86.36 | 84.87 | 85.40 | -0.21% | 92,420 |
| 2026-04-09 | 84.34 | 86.51 | 83.36 | 85.58 | +0.60% | 327,988 |
| 2026-04-08 | 84.73 | 85.96 | 84.16 | 85.07 | +2.82% | 105,778 |
| 2026-04-07 | 84.41 | 84.41 | 82.39 | 82.74 | -1.77% | 73,447 |
| 2026-04-06 | 82.96 | 84.45 | 82.96 | 84.23 | +1.84% | 123,127 |
| 2026-04-02 | 82.49 | 83.39 | 81.50 | 82.71 | -0.28% | 135,756 |
| 2026-04-01 | 82.67 | 83.40 | 81.76 | 82.94 | +0.99% | 179,990 |
| 2026-03-31 | 81.52 | 82.40 | 81.01 | 82.13 | +1.05% | 375,474 |
| 2026-03-30 | 83.88 | 83.88 | 80.90 | 81.28 | -2.57% | 279,311 |
| 2026-03-27 | 85.50 | 85.51 | 83.31 | 83.42 | -2.55% | 427,812 |
| 2026-03-26 | 87.26 | 87.45 | 85.53 | 85.60 | -1.97% | 164,920 |
| 2026-03-25 | 87.75 | 88.16 | 86.98 | 87.32 | +0.34% | 129,760 |
| 2026-03-24 | 87.28 | 88.76 | 86.75 | 87.02 | -0.56% | 130,046 |
| 2026-03-23 | 87.28 | 88.26 | 87.14 | 87.51 | +1.05% | 348,048 |
| 2026-03-20 | 86.60 | 88.00 | 85.61 | 86.60 | -0.52% | 609,375 |
| 2026-03-19 | 90.46 | 90.65 | 85.97 | 87.05 | -6.52% | 433,166 |
| 2026-03-18 | 96.35 | 96.75 | 92.60 | 93.12 | -3.40% | 197,874 |
| 2026-03-17 | 96.05 | 97.00 | 95.63 | 96.40 | +0.36% | 118,357 |
| 2026-03-16 | 94.51 | 96.62 | 94.51 | 96.05 | +2.55% | 96,351 |
| 2026-03-13 | 93.09 | 93.84 | 92.28 | 93.66 | +1.11% | 145,129 |
| 2026-03-12 | 95.83 | 95.83 | 92.46 | 92.63 | -3.29% | 204,520 |
| 2026-03-11 | 97.97 | 97.97 | 95.67 | 95.78 | -2.24% | 79,754 |
| 2026-03-10 | 98.67 | 99.72 | 97.91 | 97.97 | -0.70% | 66,637 |
| 2026-03-09 | 98.59 | 99.12 | 96.84 | 98.66 | -0.26% | 61,679 |
| 2026-03-06 | 100.61 | 100.80 | 98.84 | 98.92 | -2.07% | 92,163 |
| 2026-03-05 | 100.44 | 101.32 | 100.01 | 101.01 | +0.18% | 79,041 |
| 2026-03-04 | 101.10 | 102.25 | 100.13 | 100.83 | -0.60% | 83,213 |
| 2026-03-03 | 103.68 | 103.68 | 99.77 | 101.44 | -2.32% | 127,628 |
| 2026-03-02 | 105.05 | 105.62 | 103.18 | 103.85 | -2.04% | 81,070 |
| 2026-02-27 | 105.04 | 106.79 | 104.12 | 106.01 | +0.75% | 239,168 |
| 2026-02-26 | 104.72 | 105.31 | 103.88 | 105.22 | +0.46% | 92,277 |
| 2026-02-25 | 105.02 | 105.74 | 104.19 | 104.74 | -0.57% | 144,441 |
| 2026-02-24 | 106.12 | 106.12 | 104.80 | 105.34 | -0.74% | 132,755 |
| 2026-02-23 | 104.24 | 106.12 | 104.16 | 106.12 | +0.93% | 118,874 |
| 2026-02-20 | 104.58 | 105.20 | 104.19 | 105.14 | +0.12% | 72,760 |
| 2026-02-19 | 104.39 | 105.19 | 103.41 | 105.01 | +0.63% | 160,912 |
| 2026-02-18 | 104.52 | 104.99 | 104.04 | 104.35 | -0.19% | 139,393 |
| 2026-02-17 | 104.28 | 104.73 | 103.50 | 104.55 | +0.21% | 117,326 |
| 2026-02-13 | 104.03 | 105.49 | 103.55 | 104.33 | +0.38% | 145,198 |
| 2026-02-12 | 101.43 | 104.18 | 101.43 | 103.93 | +2.46% | 130,787 |
| 2026-02-11 | 100.73 | 101.48 | 99.99 | 101.43 | +0.69% | 65,822 |
| 2026-02-10 | 101.12 | 101.40 | 100.42 | 100.73 | -0.39% | 113,239 |
| 2026-02-09 | 99.99 | 101.85 | 98.00 | 101.12 | +0.87% | 103,420 |
| 2026-02-06 | 99.60 | 100.60 | 98.99 | 100.25 | +1.46% | 90,159 |
| 2026-02-05 | 98.88 | 99.60 | 97.01 | 98.81 | -0.44% | 131,726 |
| 2026-02-04 | 97.66 | 100.63 | 97.43 | 99.25 | +1.97% | 175,247 |
| 2026-02-03 | 95.16 | 97.34 | 95.08 | 97.33 | +2.30% | 168,773 |
| 2026-02-02 | 93.46 | 95.17 | 93.46 | 95.14 | +1.65% | 110,511 |
| 2026-01-30 | 93.01 | 94.07 | 92.09 | 93.60 | +0.21% | 172,004 |
| 2026-01-29 | 93.67 | 94.00 | 92.87 | 93.40 | -0.57% | 128,085 |
| 2026-01-28 | 93.05 | 94.43 | 93.03 | 93.94 | +0.97% | 195,375 |
| 2026-01-27 | 94.41 | 94.75 | 92.88 | 93.04 | -1.44% | 162,675 |
| 2026-01-26 | 95.24 | 95.26 | 94.22 | 94.40 | -0.90% | 114,626 |
| 2026-01-23 | 96.72 | 97.19 | 94.43 | 95.26 | -1.56% | 145,758 |
| 2026-01-22 | 97.39 | 97.62 | 95.67 | 96.77 | +0.26% | 82,065 |
| 2026-01-21 | 98.80 | 98.81 | 96.30 | 96.52 | -2.29% | 135,542 |
| 2026-01-20 | 98.92 | 99.14 | 98.29 | 98.78 | -0.70% | 96,575 |
| 2026-01-19 | 99.40 | 99.62 | 98.75 | 99.48 | -0.22% | 28,219 |
| 2026-01-16 | 99.88 | 101.41 | 98.45 | 99.70 | +0.19% | 135,133 |
| 2026-01-15 | 99.49 | 100.03 | 99.13 | 99.51 | +0.02% | 86,829 |
| 2026-01-14 | 100.00 | 101.36 | 99.02 | 99.49 | -0.55% | 82,298 |
| 2026-01-13 | 101.49 | 101.70 | 99.90 | 100.04 | -1.44% | 133,888 |
| 2026-01-12 | 100.82 | 101.76 | 99.85 | 101.50 | +1.07% | 80,475 |
| 2026-01-09 | 101.29 | 101.31 | 99.72 | 100.43 | +0.06% | 85,145 |
| 2026-01-08 | 100.00 | 101.35 | 99.81 | 100.37 | +0.31% | 134,706 |
| 2026-01-07 | 101.83 | 102.02 | 99.72 | 100.06 | -1.14% | 186,767 |
| 2026-01-06 | 102.33 | 102.89 | 100.38 | 101.21 | -0.93% | 143,499 |
| 2026-01-05 | 102.61 | 102.99 | 101.87 | 102.16 | -0.28% | 113,911 |
| 2026-01-02 | 101.98 | 103.48 | 101.67 | 102.45 | +0.73% | 63,142 |
| 2025-12-31 | 101.83 | 101.83 | 101.23 | 101.71 | -0.34% | 51,654 |
| 2025-12-30 | 101.25 | 102.35 | 101.25 | 102.06 | +0.36% | 122,647 |
| 2025-12-29 | 101.06 | 102.43 | 101.06 | 101.69 | -0.08% | 113,325 |
| 2025-12-24 | 101.13 | 102.29 | 101.00 | 101.77 | -0.02% | 16,155 |
| 2025-12-23 | 101.72 | 102.43 | 101.31 | 101.79 | -0.25% | 88,619 |
| 2025-12-22 | 100.22 | 102.30 | 100.22 | 102.04 | +1.13% | 100,925 |
| 2025-12-19 | 101.87 | 102.23 | 100.44 | 100.90 | -0.59% | 182,932 |
| 2025-12-18 | 102.00 | 102.58 | 100.19 | 101.50 | +2.07% | 265,929 |
| 2025-12-17 | 96.55 | 99.91 | 95.54 | 99.44 | +3.10% | 369,407 |
| 2025-12-16 | 97.23 | 97.55 | 96.34 | 96.45 | -1.12% | 68,650 |
| 2025-12-15 | 96.75 | 97.75 | 96.72 | 97.54 | +1.37% | 138,272 |
| 2025-12-12 | 95.52 | 97.25 | 95.52 | 96.22 | +0.60% | 141,290 |
| 2025-12-11 | 98.00 | 100.09 | 95.24 | 95.65 | -6.76% | 568,874 |
| 2025-12-10 | 102.44 | 103.89 | 102.03 | 102.59 | -0.17% | 132,960 |
| 2025-12-09 | 99.20 | 102.96 | 99.20 | 102.76 | +3.17% | 141,091 |
| 2025-12-08 | 98.95 | 100.52 | 98.25 | 99.60 | +0.72% | 54,066 |
| 2025-12-05 | 98.82 | 99.16 | 97.88 | 98.89 | -0.05% | 45,843 |
| 2025-12-04 | 99.10 | 99.92 | 98.77 | 98.94 | -0.19% | 49,651 |
| 2025-12-03 | 97.01 | 99.30 | 96.65 | 99.13 | +2.16% | 91,944 |
| 2025-12-02 | 98.22 | 98.50 | 96.70 | 97.03 | -1.19% | 136,542 |
| 2025-12-01 | 98.75 | 98.85 | 97.73 | 98.20 | -1.14% | 125,774 |
| 2025-11-28 | 96.50 | 99.45 | 96.50 | 99.33 | +2.93% | 99,310 |
| 2025-11-27 | 96.60 | 96.75 | 95.89 | 96.50 | -0.40% | 67,107 |
| 2025-11-26 | 94.90 | 96.97 | 94.67 | 96.89 | +2.19% | 248,167 |
| 2025-11-25 | 90.78 | 94.90 | 90.65 | 94.81 | +4.80% | 298,396 |
| 2025-11-24 | 92.12 | 92.12 | 89.90 | 90.47 | -1.57% | 180,377 |
| 2025-11-21 | 90.00 | 92.05 | 90.00 | 91.91 | +2.46% | 96,405 |
| 2025-11-20 | 90.92 | 91.45 | 89.67 | 89.70 | -0.88% | 76,170 |
| 2025-11-19 | 90.31 | 90.82 | 89.85 | 90.50 | +0.39% | 46,773 |
| 2025-11-18 | 88.80 | 90.31 | 88.41 | 90.15 | +1.46% | 115,448 |
| 2025-11-17 | 87.89 | 89.57 | 87.89 | 88.85 | +0.99% | 155,244 |
| 2025-11-14 | 88.20 | 88.20 | 86.84 | 87.98 | -0.25% | 107,222 |
| 2025-11-13 | 88.47 | 88.88 | 87.90 | 88.20 | -0.64% | 100,306 |
| 2025-11-12 | 89.21 | 89.21 | 88.03 | 88.77 | +0.15% | 107,247 |
| 2025-11-11 | 89.21 | 90.17 | 88.39 | 88.64 | -0.28% | 146,102 |
| 2025-11-10 | 90.95 | 92.24 | 88.40 | 88.89 | -4.46% | 253,574 |
| 2025-11-07 | 92.08 | 93.23 | 91.58 | 93.04 | +0.26% | 241,829 |
| 2025-11-06 | 95.82 | 95.82 | 92.44 | 92.80 | -2.35% | 152,617 |
| 2025-11-05 | 95.12 | 96.87 | 94.82 | 95.03 | -0.09% | 150,677 |
| 2025-11-04 | 97.20 | 97.32 | 94.92 | 95.12 | -2.44% | 100,109 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+8.07%). Worst month: Mar (-9.93%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Premium Brands Holdings Corporation's (PBH.TO) latest close?
73.66 on 2026-11-02, from the Closelook data lake's daily price record.
What is PBH.TO's 52-week high and low?
106.79 high and 69.10 low over the trailing 52 weeks, as of 2026-11-02.
What is Premium Brands Holdings Corporation's strongest and weakest month historically?
Historically, PBH.TO's strongest calendar month has been Jul (average +8.07%) and its weakest Mar (average -9.93%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.
What is Premium Brands Holdings Corporation's Closelooknet score?
40 out of 100 (momentum 21 · quality 20 · valuation 48), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on PBH.TO?
Downtrend stack: Trades -2.3% vs the 50-day and -14.9% vs the 200-day average, 30.3% below the 52-week high and +5.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is PBH.TO above its 50-day and 200-day moving averages?
Premium Brands Holdings Corporation trades 2.3% below its 50-day and 14.9% below its 200-day moving average (1.5% above its 20-day). As of 2026-10-30.