Premium Brands Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	90.450	90.450	89.300	89.750	80.399	26,500
2024-03-01	89.960	90.590	89.170	90.200	80.802	32,900
2024-02-29	90.200	90.770	89.550	89.730	80.381	95,800
2024-02-28	91.050	91.250	90.040	90.180	80.784	30,200
2024-02-27	90.510	91.130	89.400	91.060	81.573	38,300
2024-02-26	91.370	91.370	88.720	89.810	80.453	34,800
2024-02-23	92.720	93.860	90.820	90.830	81.367	66,500
2024-02-22	92.530	93.450	91.000	93.420	83.687	38,500
2024-02-21	91.110	92.310	91.010	92.220	82.612	29,700
2024-02-20	91.350	92.290	90.660	90.730	81.277	25,700
2024-02-16	91.970	92.720	91.180	91.370	81.851	37,600
2024-02-15	90.240	92.790	90.240	92.530	82.890	50,800
2024-02-14	90.960	91.430	89.660	90.570	81.134	73,000
2024-02-13	91.310	91.870	90.120	90.920	81.447	72,200
2024-02-12	91.690	92.700	91.420	92.240	82.630	36,100
2024-02-09	91.840	92.000	91.110	91.700	82.146	50,700
2024-02-08	93.850	94.240	92.070	92.300	82.684	61,800
2024-02-07	94.010	94.290	93.750	94.010	84.215	25,200
2024-02-06	93.620	94.340	93.600	94.320	84.493	26,100
2024-02-05	93.840	93.840	93.060	93.290	83.570	38,000
2024-02-02	92.620	94.390	92.360	94.380	84.547	33,300
2024-02-01	92.510	93.550	92.240	93.370	83.642	35,100
2024-01-31	92.520	93.920	91.830	91.990	82.406	44,800
2024-01-30	92.390	93.750	92.390	93.030	83.338	29,100
2024-01-29	92.500	93.570	91.900	93.190	83.481	41,300
2024-01-26	93.270	94.390	92.380	92.380	82.755	30,200
2024-01-25	93.000	95.000	93.000	93.990	84.198	33,700
2024-01-24	93.020	93.020	91.950	92.350	82.728	35,000
2024-01-23	91.380	92.760	91.380	92.760	83.096	26,400
2024-01-22	92.940	93.150	91.000	92.000	82.415	42,100
2024-01-19	93.020	93.450	92.370	93.380	83.651	26,800
2024-01-18	93.200	93.640	92.910	93.440	83.705	34,500
2024-01-17	92.750	93.380	92.480	93.130	83.427	60,500
2024-01-16	94.990	94.990	92.970	93.600	83.848	26,000
2024-01-15	94.470	94.930	93.550	94.620	84.762	17,200
2024-01-12	93.800	95.010	93.520	94.490	84.645	17,900
2024-01-11	94.260	94.470	93.280	94.220	84.404	29,400
2024-01-10	94.000	94.990	94.000	94.680	84.816	17,500
2024-01-09	94.750	95.050	93.770	93.980	84.189	29,500
2024-01-08	94.670	95.500	94.570	95.030	85.129	16,000
2024-01-05	94.100	96.270	94.060	94.660	84.798	20,100
2024-01-04	94.370	95.220	94.260	94.810	84.932	27,400
2024-01-03	94.160	94.420	93.140	94.000	84.206	18,800
2024-01-02	95.600	95.600	93.620	94.750	84.878	19,600
2023-12-29	93.870	94.430	93.000	94.030	84.233	53,200
2023-12-28	93.420	94.370	93.100	93.860	84.081	18,500
2023-12-27	95.720	95.790	93.820	94.390	83.866	18,400
2023-12-22	93.740	95.480	93.740	95.340	84.710	29,300
2023-12-21	94.070	94.500	92.510	93.310	82.906	51,100
2023-12-20	96.260	96.960	93.740	93.750	83.297	78,800
2023-12-19	95.630	97.280	95.400	96.820	86.025	56,900
2023-12-18	94.100	94.990	93.430	94.800	84.230	20,100
2023-12-15	93.750	93.890	92.620	93.250	82.853	111,700
2023-12-14	93.930	95.130	93.700	93.740	83.289	49,300
2023-12-13	90.730	92.690	90.600	92.550	82.231	63,600
2023-12-12	90.780	91.420	90.050	90.690	80.579	55,500
2023-12-11	92.080	92.600	89.770	90.240	80.179	41,900
2023-12-08	91.310	92.760	91.060	92.730	82.391	74,700
2023-12-07	90.570	91.340	90.160	91.000	80.854	44,500
2023-12-06	88.720	91.740	88.720	90.750	80.632	52,600

← NewerPage 12 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.