Premium Brands Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	100.96	101.07	100.05	100.77	88.136	26,300
2023-06-14	100.40	101.18	100.18	100.44	87.847	24,200
2023-06-13	101.25	101.25	99.920	100.40	87.812	41,400
2023-06-12	99.900	100.64	99.760	100.00	87.462	25,400
2023-06-09	102.02	102.02	99.460	100.13	87.576	51,500
2023-06-08	102.84	102.84	101.23	102.02	89.229	25,300
2023-06-07	102.58	102.80	102.36	102.36	89.526	23,700
2023-06-06	101.61	103.25	101.52	102.91	90.008	33,200
2023-06-05	101.58	102.78	101.58	102.15	89.343	21,700
2023-06-02	99.100	101.69	99.100	101.58	88.844	26,500
2023-06-01	99.990	99.990	99.170	99.470	86.999	21,800
2023-05-31	100.11	100.41	99.380	100.00	87.462	45,400
2023-05-30	100.21	101.21	100.21	100.82	88.180	30,600
2023-05-29	100.07	101.33	100.07	101.00	88.337	16,200
2023-05-26	100.09	101.15	99.840	100.78	88.145	41,300
2023-05-25	100.31	101.36	99.630	100.85	88.206	37,700
2023-05-24	100.48	100.48	99.480	99.900	87.375	38,000
2023-05-23	100.00	103.46	99.550	101.29	88.591	61,800
2023-05-19	100.90	102.95	100.90	102.75	89.868	73,500
2023-05-18	99.880	101.47	99.880	101.47	88.748	32,500
2023-05-17	98.100	100.23	97.980	100.00	87.462	58,100
2023-05-16	96.180	98.440	95.710	98.080	85.783	47,800
2023-05-15	97.570	99.320	96.070	97.100	84.926	66,600
2023-05-12	99.490	100.09	98.270	99.550	87.069	46,300
2023-05-11	100.01	100.54	98.990	99.700	87.200	41,900
2023-05-10	100.01	101.16	99.790	100.67	88.048	59,200
2023-05-09	101.50	101.50	100.19	100.50	87.900	29,700
2023-05-08	100.90	101.39	100.11	100.83	88.188	83,700
2023-05-05	100.48	100.90	99.970	100.75	88.118	33,900
2023-05-04	102.51	102.51	99.060	100.11	87.559	23,100
2023-05-03	101.10	102.18	101.10	101.72	88.967	23,500
2023-05-02	101.55	102.29	100.84	101.99	89.203	36,400
2023-05-01	101.72	103.19	101.42	101.55	88.818	33,200
2023-04-28	100.98	102.28	100.23	101.71	88.958	30,200
2023-04-27	99.270	101.15	99.260	100.98	88.319	33,400
2023-04-26	99.830	100.57	98.260	98.400	86.063	60,900
2023-04-25	101.88	101.88	99.750	100.13	87.576	39,200
2023-04-24	101.22	101.53	100.72	101.16	88.477	52,800
2023-04-21	100.37	101.60	100.37	101.33	88.626	29,300
2023-04-20	101.30	101.53	100.65	100.79	88.153	30,200
2023-04-19	101.09	101.94	100.10	101.75	88.993	27,000
2023-04-18	101.02	102.05	101.02	101.32	88.617	19,100
2023-04-17	101.20	101.59	100.80	101.46	88.739	73,700
2023-04-14	100.10	101.88	100.10	101.35	88.643	31,800
2023-04-13	102.43	102.99	101.32	101.46	88.739	53,800
2023-04-12	103.29	103.50	101.87	101.87	89.098	74,200
2023-04-11	102.96	103.60	101.29	103.30	90.349	44,600
2023-04-10	101.00	102.69	101.00	102.20	89.387	80,700
2023-04-06	100.00	101.45	100.00	101.45	88.731	46,200
2023-04-05	99.860	102.12	99.570	100.82	88.180	39,000
2023-04-04	99.490	100.43	99.280	100.20	87.637	22,400
2023-04-03	100.19	100.30	98.510	99.500	87.025	46,400
2023-03-31	99.000	100.69	99.000	99.990	87.454	62,700
2023-03-30	97.460	99.210	97.460	99.210	86.771	38,800
2023-03-29	97.970	98.920	97.870	98.070	85.101	26,600
2023-03-28	96.080	97.570	95.670	96.990	84.164	39,300
2023-03-27	97.790	98.240	96.370	97.110	84.268	37,500
2023-03-24	97.250	97.260	95.930	96.970	84.146	20,400
2023-03-23	95.240	97.780	95.240	96.760	83.964	30,100
2023-03-22	97.300	97.300	95.200	95.260	82.662	68,600

← NewerPage 15 of 21 · 1,256 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.