Premium Brands Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	102.62	104.16	102.62	103.68	91.374	17,200
2023-09-08	101.45	103.50	101.25	102.28	90.140	48,000
2023-09-07	102.77	102.84	101.32	102.00	89.893	18,600
2023-09-06	103.99	105.19	102.41	102.84	90.634	12,800
2023-09-05	104.00	104.27	103.64	104.00	91.656	23,300
2023-09-01	103.00	105.33	103.00	104.50	92.097	19,700
2023-08-31	104.73	104.83	103.40	103.88	91.550	37,600
2023-08-30	104.95	105.14	103.81	104.10	91.744	21,700
2023-08-29	103.67	105.33	103.07	104.86	92.414	33,800
2023-08-28	104.16	105.00	103.93	104.35	91.964	35,500
2023-08-25	103.38	104.02	102.75	103.68	91.374	20,800
2023-08-24	102.65	103.51	102.10	102.70	90.510	14,400
2023-08-23	102.24	103.77	102.24	102.64	90.457	38,100
2023-08-22	101.84	102.36	101.58	102.25	90.114	23,900
2023-08-21	103.11	103.11	101.85	102.10	89.981	42,100
2023-08-18	102.79	104.11	101.93	102.84	90.634	35,700
2023-08-17	103.64	103.64	102.07	102.82	90.616	50,700
2023-08-16	103.12	105.00	103.00	103.63	91.330	49,500
2023-08-15	106.00	108.00	102.13	103.19	90.942	115,000
2023-08-14	112.29	112.55	109.30	109.30	96.327	31,900
2023-08-11	111.99	113.60	111.93	112.80	99.411	27,000
2023-08-10	112.13	113.25	111.57	112.24	98.918	28,400
2023-08-09	110.29	112.41	110.29	112.13	98.821	36,700
2023-08-08	108.90	110.88	108.77	110.65	97.517	39,200
2023-08-04	109.71	109.80	108.75	109.57	96.565	23,500
2023-08-03	106.64	109.11	106.64	109.11	96.159	20,700
2023-08-02	106.29	106.95	105.94	106.51	93.868	23,900
2023-08-01	107.32	107.96	106.69	107.03	94.326	26,300
2023-07-31	107.02	108.24	106.79	107.31	94.573	39,500
2023-07-28	107.96	108.67	107.32	107.32	94.582	15,100
2023-07-27	108.55	109.09	107.21	107.47	94.714	22,600
2023-07-26	109.32	109.40	107.99	107.99	95.172	18,200
2023-07-25	108.69	109.35	108.48	109.34	96.362	33,600
2023-07-24	108.30	109.08	107.99	108.39	95.525	35,700
2023-07-21	107.70	108.19	107.54	108.19	95.349	30,300
2023-07-20	107.66	108.41	107.36	107.68	94.899	23,900
2023-07-19	109.30	109.40	107.50	107.64	94.864	67,200
2023-07-18	107.96	109.20	107.36	109.20	96.239	50,000
2023-07-17	108.67	109.25	108.00	108.01	95.190	26,000
2023-07-14	108.18	109.49	107.15	108.67	95.772	46,800
2023-07-13	107.58	108.30	107.10	107.75	94.961	36,600
2023-07-12	105.44	107.45	105.10	107.43	94.679	21,600
2023-07-11	103.57	106.09	103.57	105.25	92.758	17,000
2023-07-10	105.72	106.17	105.45	105.61	93.075	28,600
2023-07-07	106.26	107.21	105.70	105.98	93.401	29,600
2023-07-06	106.71	106.97	105.23	106.28	93.665	58,600
2023-07-05	106.39	106.80	105.17	106.75	94.079	72,200
2023-07-04	103.57	106.60	103.57	106.04	93.454	45,800
2023-06-30	101.51	104.58	101.51	104.53	92.123	65,800
2023-06-29	101.49	101.93	100.04	101.48	89.435	30,300
2023-06-28	100.96	101.63	100.10	101.54	88.809	23,200
2023-06-27	101.12	101.30	100.39	100.96	88.302	27,700
2023-06-26	99.790	101.26	99.790	100.66	88.040	25,300
2023-06-23	100.51	100.80	99.850	100.71	88.083	22,900
2023-06-22	99.890	100.80	99.820	100.53	87.926	47,000
2023-06-21	98.880	101.49	98.880	101.00	88.337	28,200
2023-06-20	99.490	100.99	99.370	100.22	87.655	23,700
2023-06-19	100.47	100.47	99.140	99.790	87.279	19,100
2023-06-16	101.83	102.21	100.24	100.47	87.873	46,500
2023-06-15	100.96	101.07	100.05	100.77	88.136	26,300

← NewerPage 14 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.