Premium Brands Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	89.500	90.190	89.180	89.400	80.871	100,200
2024-05-28	89.100	90.240	88.770	90.020	81.432	123,500
2024-05-27	89.610	89.680	89.110	89.500	80.962	6,900
2024-05-24	89.610	89.970	89.370	89.740	81.179	27,200
2024-05-23	90.000	90.000	88.610	89.000	80.509	92,400
2024-05-22	90.730	91.420	89.890	89.890	81.314	33,300
2024-05-21	91.030	91.110	90.130	90.460	81.830	24,500
2024-05-17	92.010	92.750	91.010	91.560	82.825	31,300
2024-05-16	91.800	92.710	91.140	92.010	83.232	33,900
2024-05-15	92.450	93.200	91.400	91.820	83.060	77,700
2024-05-14	92.600	93.410	91.800	92.810	83.956	84,600
2024-05-13	91.000	95.510	90.790	92.350	83.540	159,200
2024-05-10	89.260	89.890	89.040	89.140	80.636	21,700
2024-05-09	88.560	89.580	88.560	89.230	80.717	30,800
2024-05-08	87.720	88.880	87.720	88.880	80.401	40,100
2024-05-07	88.330	88.500	87.370	87.830	79.451	26,500
2024-05-06	88.030	88.670	87.010	88.330	79.903	22,700
2024-05-03	88.800	89.090	87.440	88.130	79.722	54,300
2024-05-02	88.970	89.420	88.110	88.110	79.704	30,900
2024-05-01	90.040	90.180	88.530	88.900	80.419	50,800
2024-04-30	91.020	91.020	90.160	90.200	81.595	32,000
2024-04-29	89.990	90.960	89.990	90.840	82.174	55,200
2024-04-26	89.340	90.230	89.070	90.030	81.441	31,300
2024-04-25	88.630	89.690	88.350	89.340	80.817	31,500
2024-04-24	89.000	89.650	88.890	89.280	80.763	50,800
2024-04-23	86.670	88.950	86.670	88.750	80.283	37,600
2024-04-22	87.690	88.000	86.010	86.700	78.429	59,100
2024-04-19	86.280	87.780	86.280	87.780	79.406	23,200
2024-04-18	85.790	86.720	85.640	86.540	78.284	26,300
2024-04-17	85.420	86.200	85.290	85.570	77.407	62,400
2024-04-16	85.160	86.170	84.900	85.350	77.208	71,700
2024-04-15	86.000	86.000	84.930	85.270	77.135	38,300
2024-04-12	85.860	86.240	84.940	85.110	76.990	59,100
2024-04-11	87.160	87.160	85.900	86.100	77.886	53,700
2024-04-10	86.540	87.170	86.530	86.730	78.456	69,400
2024-04-09	86.680	87.770	86.680	87.150	78.836	52,700
2024-04-08	88.420	88.630	86.670	86.780	78.501	51,600
2024-04-05	88.530	88.990	87.990	88.560	80.111	41,500
2024-04-04	88.810	89.700	88.480	88.610	80.157	88,400
2024-04-03	89.220	89.380	88.450	88.810	80.337	78,300
2024-04-02	89.180	90.260	89.130	89.870	81.296	119,700
2024-04-01	88.500	89.540	88.460	89.170	80.663	37,400
2024-03-28	88.700	89.030	87.520	88.500	80.057	196,400
2024-03-27	87.340	88.830	87.340	88.700	80.238	154,200
2024-03-26	87.600	88.140	87.450	87.520	78.402	67,400
2024-03-25	87.680	88.100	87.460	87.500	78.384	37,800
2024-03-22	87.230	88.220	87.210	87.680	78.545	50,800
2024-03-21	89.190	89.500	87.690	87.820	78.670	39,600
2024-03-20	88.260	89.430	88.190	89.190	79.898	68,400
2024-03-19	88.760	90.250	88.740	88.750	79.503	54,500
2024-03-18	88.310	89.630	87.140	88.980	79.710	80,900
2024-03-15	89.400	89.650	84.660	88.400	79.190	225,500
2024-03-14	91.140	91.450	88.500	90.500	81.071	119,200
2024-03-13	89.970	91.270	89.530	90.800	81.340	47,100
2024-03-12	89.720	90.350	89.180	89.870	80.507	29,300
2024-03-11	89.920	90.110	89.280	89.530	80.202	23,100
2024-03-08	89.350	89.530	88.720	89.340	80.032	31,400
2024-03-07	89.210	90.260	88.340	89.370	80.059	43,700
2024-03-06	88.450	89.780	88.450	89.100	79.817	45,400
2024-03-05	90.110	90.500	88.050	88.080	78.903	31,500

← NewerPage 11 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.