Premium Brands Holdings Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	86.450	88.250	86.430	87.960	80.285	29,200
2024-08-22	86.300	86.750	85.520	86.450	78.907	39,800
2024-08-21	86.110	87.380	85.580	86.860	79.281	34,700
2024-08-20	87.200	87.690	85.800	86.110	78.597	33,400
2024-08-19	87.020	87.660	87.010	87.210	79.601	18,900
2024-08-16	86.730	87.240	86.600	87.030	79.436	19,000
2024-08-15	87.950	88.000	86.670	87.150	79.546	33,700
2024-08-14	86.760	87.340	86.390	87.210	79.601	48,200
2024-08-13	85.470	87.140	85.470	87.140	79.537	47,300
2024-08-12	85.660	86.430	85.510	85.970	78.469	30,900
2024-08-09	87.230	87.230	85.240	86.050	78.542	55,800
2024-08-08	89.640	90.630	85.780	86.590	79.035	69,300
2024-08-07	86.750	88.290	86.750	87.420	79.792	48,800
2024-08-06	88.940	88.950	86.790	86.920	79.336	62,700
2024-08-02	91.000	91.000	89.000	89.300	81.508	44,300
2024-08-01	93.380	93.380	91.780	92.000	83.973	46,300
2024-07-31	92.920	93.640	92.250	93.380	85.232	44,400
2024-07-30	92.990	93.900	92.580	92.900	84.794	25,400
2024-07-29	92.780	93.370	92.120	93.010	84.895	21,600
2024-07-26	92.030	92.810	91.150	92.510	84.438	35,800
2024-07-25	93.200	93.780	92.090	92.350	84.292	20,200
2024-07-24	93.980	94.220	92.930	93.200	85.068	22,400
2024-07-23	93.900	94.400	93.510	93.700	85.524	23,400
2024-07-22	93.860	94.250	93.290	94.130	85.917	32,500
2024-07-19	93.790	94.150	93.360	93.690	85.515	35,600
2024-07-18	93.950	93.950	92.680	93.500	85.342	38,200
2024-07-17	93.890	93.890	93.160	93.500	85.342	46,600
2024-07-16	93.220	93.670	91.850	93.500	85.342	24,900
2024-07-15	93.480	93.520	92.730	93.220	85.086	56,000
2024-07-12	94.240	94.330	93.000	93.540	85.378	87,800
2024-07-11	92.660	93.710	92.460	93.400	85.251	74,300
2024-07-10	93.200	93.200	92.190	92.970	84.858	53,500
2024-07-09	92.660	93.270	91.510	93.200	85.068	44,000
2024-07-08	95.200	95.200	92.320	93.080	84.959	48,900
2024-07-05	95.570	96.220	95.050	95.180	86.875	101,400
2024-07-04	95.990	96.300	95.570	95.890	87.523	25,600
2024-07-03	95.650	96.480	95.500	96.420	88.007	31,400
2024-07-02	94.250	95.590	94.250	95.450	87.122	92,500
2024-06-28	94.630	95.230	93.700	94.230	86.008	43,400
2024-06-27	94.990	95.260	93.650	95.210	86.127	125,600
2024-06-26	92.730	94.920	92.340	94.420	85.412	100,500
2024-06-25	91.000	94.400	90.270	92.910	84.046	85,700
2024-06-24	88.790	91.590	88.710	91.110	82.418	72,200
2024-06-21	89.030	89.440	87.680	88.840	80.365	113,600
2024-06-20	88.160	89.590	88.120	89.000	80.509	54,800
2024-06-19	87.720	89.030	87.630	88.500	80.057	46,900
2024-06-18	87.290	88.790	86.820	87.730	79.360	53,300
2024-06-17	87.500	88.180	87.250	87.730	79.360	32,500
2024-06-14	88.150	88.150	87.500	87.660	79.297	30,900
2024-06-13	88.910	89.870	87.910	88.600	80.147	40,400
2024-06-12	88.710	90.110	88.710	88.910	80.428	25,000
2024-06-11	89.910	90.000	88.660	88.940	80.455	27,300
2024-06-10	89.970	90.340	89.370	89.910	81.333	27,400
2024-06-07	90.610	90.620	89.520	89.890	81.314	22,900
2024-06-06	90.480	91.860	90.480	90.910	82.237	40,800
2024-06-05	89.440	91.180	89.440	90.940	82.264	35,900
2024-06-04	89.960	89.990	89.000	89.660	81.106	26,900
2024-06-03	88.950	90.440	88.940	90.300	81.685	95,000
2024-05-31	88.380	89.790	87.450	89.400	80.871	77,800
2024-05-30	89.400	90.480	87.510	87.930	79.541	63,300

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.8500 CAD
2026-06-30	0.8500 CAD
2026-03-31	0.8500 CAD
2025-12-31	0.8500 CAD
2025-09-29	0.8500 CAD
2025-06-30	0.8500 CAD
2025-03-31	0.8500 CAD
2024-12-31	0.8500 CAD
2024-09-27	0.8500 CAD
2024-06-28	0.8500 CAD
2024-03-27	0.8500 CAD
2023-12-28	0.7700 CAD
2023-09-28	0.7700 CAD
2023-06-29	0.7700 CAD
2023-03-30	0.7700 CAD
2022-12-29	0.7000 CAD
2022-09-28	0.7000 CAD
2022-06-29	0.7000 CAD
2022-03-30	0.7000 CAD
2021-12-30	0.6350 CAD
2021-09-28	0.6350 CAD
2021-06-29	0.6350 CAD
2021-03-30	0.6350 CAD
2020-12-30	0.5780 CAD
2020-09-29	0.5780 CAD
2020-06-29	0.5780 CAD
2020-03-30	0.5780 CAD
2019-12-30	0.5250 CAD
2019-09-27	0.5250 CAD
2019-06-27	0.5250 CAD
2019-03-28	0.5250 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.