Premium Brands Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	88.000	88.810	87.680	88.310	78.464	75,900
2023-12-04	88.500	89.220	88.070	88.380	78.526	36,600
2023-12-01	88.970	88.990	88.290	88.900	78.988	46,900
2023-11-30	89.760	89.760	88.230	88.330	78.482	33,000
2023-11-29	89.200	90.030	88.710	88.950	79.033	32,700
2023-11-28	90.570	90.570	89.610	89.620	79.628	27,300
2023-11-27	91.130	91.790	90.180	90.580	80.481	34,600
2023-11-24	90.940	92.180	90.940	91.730	81.503	13,000
2023-11-23	92.450	92.450	91.680	91.680	81.458	6,300
2023-11-22	89.560	92.320	89.560	91.880	81.636	22,700
2023-11-21	91.590	91.590	89.910	89.960	79.930	37,300
2023-11-20	92.490	92.490	90.800	90.950	80.810	39,500
2023-11-17	92.440	92.530	91.670	92.340	82.045	73,600
2023-11-16	91.260	92.570	91.260	91.960	81.707	35,700
2023-11-15	90.810	92.820	90.810	91.900	81.654	66,400
2023-11-14	90.020	91.500	87.850	90.340	80.268	86,000
2023-11-13	91.390	91.880	89.500	89.710	79.708	40,800
2023-11-10	92.980	92.980	91.960	92.360	82.062	64,400
2023-11-09	91.870	93.200	91.870	92.460	82.151	27,500
2023-11-08	91.960	92.820	91.530	92.230	81.947	21,800
2023-11-07	91.830	91.900	90.590	91.350	81.165	24,000
2023-11-06	93.040	93.300	91.490	91.840	81.600	22,300
2023-11-03	90.580	92.940	90.580	92.930	82.569	33,700
2023-11-02	90.520	91.170	89.320	90.030	79.992	67,200
2023-11-01	90.220	90.490	88.800	89.610	79.619	48,000
2023-10-31	90.970	90.970	88.100	89.280	79.326	70,100
2023-10-30	90.230	90.880	89.500	90.050	80.010	30,400
2023-10-27	90.010	90.600	89.340	89.550	79.566	27,400
2023-10-26	91.820	93.500	89.450	89.870	79.850	42,600
2023-10-25	92.390	93.050	91.260	91.400	81.209	37,900
2023-10-24	92.560	92.740	91.460	92.390	82.089	58,000
2023-10-23	91.760	93.770	91.050	92.410	82.107	52,800
2023-10-20	92.310	92.630	91.140	91.950	81.698	93,600
2023-10-19	92.680	92.940	92.320	92.600	82.276	34,400
2023-10-18	94.550	94.880	92.910	93.350	82.942	37,600
2023-10-17	94.610	96.390	94.610	95.730	85.057	26,700
2023-10-16	93.690	95.370	93.610	95.240	84.621	25,600
2023-10-13	93.940	94.200	93.620	93.940	83.466	43,100
2023-10-12	95.010	95.010	94.280	94.400	83.875	30,700
2023-10-11	94.470	95.320	94.040	95.010	84.417	32,900
2023-10-10	94.200	95.500	94.200	94.890	84.310	19,200
2023-10-06	93.940	94.210	92.400	94.210	83.706	26,900
2023-10-05	94.470	95.000	93.140	93.700	83.253	54,100
2023-10-04	93.150	94.600	93.140	94.270	83.759	25,300
2023-10-03	93.770	93.770	92.680	93.480	83.058	52,100
2023-10-02	94.760	94.760	93.990	94.070	83.582	28,400
2023-09-29	96.420	96.420	95.040	95.100	84.497	69,700
2023-09-28	94.840	95.540	93.500	95.430	84.790	25,100
2023-09-27	95.380	96.140	93.820	95.030	83.751	38,500
2023-09-26	96.860	97.000	95.250	95.350	84.033	38,400
2023-09-25	97.010	98.170	96.630	96.820	85.328	37,100
2023-09-22	98.930	99.000	96.680	97.040	85.522	58,300
2023-09-21	101.24	101.25	98.650	98.900	87.161	53,600
2023-09-20	101.75	102.31	101.25	101.27	89.250	16,000
2023-09-19	103.47	104.00	101.34	101.50	89.453	25,600
2023-09-18	104.41	105.02	103.36	103.68	91.374	23,300
2023-09-15	104.00	104.55	103.47	104.36	91.973	253,900
2023-09-14	102.74	104.30	102.74	104.10	91.744	28,300
2023-09-13	103.25	103.60	102.28	103.00	90.775	26,400
2023-09-12	103.29	104.00	102.51	103.23	90.977	34,400

← NewerPage 13 of 21 · 1,259 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.