Premium Brands Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	92.000	96.660	92.000	95.770	83.105	96,100
2023-03-17	91.590	91.680	89.430	91.510	79.408	128,300
2023-03-16	90.420	93.090	90.420	91.660	79.539	67,500
2023-03-15	91.270	93.550	90.000	93.050	80.745	53,400
2023-03-14	91.990	93.110	91.690	92.810	80.536	104,200
2023-03-13	90.240	92.470	90.240	91.130	79.079	65,000
2023-03-10	92.410	92.410	91.090	91.470	79.374	98,700
2023-03-09	97.290	97.290	91.540	92.110	79.929	151,400
2023-03-08	98.360	98.420	96.960	97.290	84.424	40,600
2023-03-07	99.820	99.820	97.870	98.360	85.353	48,900
2023-03-06	101.61	102.04	99.250	100.11	86.871	40,000
2023-03-03	101.50	102.11	101.04	101.61	88.173	28,400
2023-03-02	100.71	102.15	100.71	101.50	88.077	76,900
2023-03-01	101.28	101.28	99.980	100.66	87.348	27,600
2023-02-28	101.07	101.07	99.180	100.17	86.923	51,900
2023-02-27	100.39	100.67	99.630	100.53	87.236	40,900
2023-02-24	99.890	100.58	99.180	100.20	86.949	35,500
2023-02-23	99.500	101.37	99.500	100.25	86.993	74,800
2023-02-22	99.330	100.90	99.140	100.23	86.975	53,100
2023-02-21	98.710	99.530	98.250	99.480	86.324	56,900
2023-02-17	98.070	99.550	97.690	98.880	85.804	26,500
2023-02-16	97.770	98.320	97.500	97.500	84.606	30,800
2023-02-15	98.360	98.680	97.490	98.290	85.292	60,200
2023-02-14	97.850	98.610	97.260	97.790	84.858	77,000
2023-02-13	96.660	98.540	96.660	98.120	85.144	74,400
2023-02-10	95.750	97.670	95.750	97.150	84.303	132,600
2023-02-09	94.290	96.760	94.230	95.990	83.296	155,800
2023-02-08	92.030	93.490	91.780	93.180	80.858	147,300
2023-02-07	91.780	92.590	91.380	92.000	79.834	91,000
2023-02-06	91.430	92.180	91.280	91.790	79.651	86,600
2023-02-03	91.400	92.140	90.550	91.840	79.695	71,900
2023-02-02	92.550	93.100	91.120	91.250	79.183	37,500
2023-02-01	93.140	93.140	91.010	92.040	79.868	50,000
2023-01-31	94.230	94.230	92.750	93.040	80.736	126,500
2023-01-30	92.060	93.590	92.060	93.170	80.849	63,500
2023-01-27	90.180	92.880	90.180	92.300	80.094	54,400
2023-01-26	90.440	90.440	89.180	90.180	78.254	24,300
2023-01-25	88.570	89.910	88.410	89.550	77.708	48,200
2023-01-24	90.020	90.830	89.300	89.550	77.708	22,300
2023-01-23	90.330	90.410	89.130	89.940	78.046	18,200
2023-01-20	89.760	90.390	89.380	89.640	77.786	21,900
2023-01-19	90.530	91.360	89.520	89.760	77.890	46,600
2023-01-18	91.740	92.190	90.130	90.730	78.732	40,700
2023-01-17	89.930	91.330	89.570	91.330	79.252	71,800
2023-01-16	88.500	90.280	88.500	90.280	78.341	18,400
2023-01-13	87.950	89.300	87.770	89.300	77.491	43,400
2023-01-12	87.900	88.800	87.700	88.400	76.710	33,300
2023-01-11	88.560	88.560	87.440	88.110	76.458	33,500
2023-01-10	89.270	89.920	87.990	88.460	76.762	83,200
2023-01-09	86.540	90.630	86.050	89.080	77.300	80,100
2023-01-06	85.680	86.400	85.530	86.350	74.931	35,200
2023-01-05	84.920	85.790	84.860	85.240	73.968	28,600
2023-01-04	83.560	85.480	83.560	85.250	73.976	37,000
2023-01-03	83.020	83.530	82.530	83.390	72.362	37,000
2022-12-30	81.930	83.200	81.930	82.280	71.399	25,900
2022-12-29	80.790	82.930	80.420	81.880	71.052	30,200
2022-12-28	82.900	83.700	81.030	81.120	69.785	47,000
2022-12-23	83.000	83.990	82.830	83.580	71.901	59,700
2022-12-22	84.900	84.900	82.790	83.420	71.764	57,100
2022-12-21	82.910	84.940	82.750	84.830	72.977	52,900

← NewerPage 16 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.