Premium Brands Holdings Corporation historical data
| 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 |
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.