Premium Brands Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	82.990	83.030	81.640	82.220	70.731	75,800
2022-12-19	84.250	85.340	83.130	83.170	71.549	118,500
2022-12-16	83.490	84.750	82.920	84.430	72.632	132,200
2022-12-15	83.290	83.610	82.550	83.500	71.832	59,500
2022-12-14	84.890	85.790	83.620	83.980	72.245	39,100
2022-12-13	83.840	85.370	83.400	84.690	72.856	50,100
2022-12-12	82.840	85.030	82.480	83.530	71.858	53,300
2022-12-09	82.970	83.800	82.330	83.020	71.419	153,600
2022-12-08	83.660	85.020	82.740	82.970	71.376	107,000
2022-12-07	83.390	83.840	82.880	83.290	71.652	53,800
2022-12-06	83.020	83.600	82.850	83.120	71.506	50,200
2022-12-05	84.870	84.870	83.000	83.080	71.471	67,700
2022-12-02	85.120	85.510	84.380	84.970	73.097	92,800
2022-12-01	84.110	85.870	84.110	85.350	73.424	42,000
2022-11-30	83.180	85.190	82.560	84.830	72.977	76,000
2022-11-29	83.500	83.650	82.610	83.190	71.566	77,500
2022-11-28	84.350	84.800	83.030	83.310	71.669	57,300
2022-11-25	84.000	84.600	83.890	84.390	72.598	20,300
2022-11-24	84.360	84.730	83.890	84.110	72.357	24,600
2022-11-23	82.380	83.900	82.000	83.560	71.884	37,500
2022-11-22	80.500	82.850	80.500	82.190	70.705	53,200
2022-11-21	79.800	80.710	79.000	80.310	69.088	45,700
2022-11-18	81.790	82.100	79.900	80.170	68.968	76,500
2022-11-17	81.030	81.950	80.510	81.450	70.069	93,400
2022-11-16	80.790	82.080	80.790	81.810	70.379	28,500
2022-11-15	81.960	81.960	80.120	81.160	69.819	57,300
2022-11-14	82.530	82.620	81.170	81.240	69.888	38,400
2022-11-11	81.040	83.430	81.040	82.800	71.230	39,500
2022-11-10	80.890	82.340	80.530	81.220	69.871	85,300
2022-11-09	79.530	81.420	79.140	79.240	68.168	66,500
2022-11-08	78.000	80.730	77.820	79.980	68.804	134,300
2022-11-07	79.160	79.160	77.360	77.850	66.972	64,300
2022-11-04	79.040	80.880	77.800	78.800	67.789	119,000
2022-11-03	79.000	79.780	77.720	78.240	67.307	92,600
2022-11-02	82.870	82.870	79.200	79.660	68.529	67,800
2022-11-01	81.190	83.630	81.190	82.580	71.041	72,200
2022-10-31	80.530	80.680	79.000	80.370	69.140	205,700
2022-10-28	80.630	81.500	80.460	80.730	69.449	104,700
2022-10-27	81.000	81.210	79.630	80.820	69.527	138,400
2022-10-26	82.000	83.330	80.690	80.700	69.424	139,800
2022-10-25	81.500	82.460	81.350	82.000	70.542	112,900
2022-10-24	81.830	82.500	80.430	81.600	70.198	186,200
2022-10-21	81.840	82.200	80.580	81.230	69.880	83,700
2022-10-20	84.360	84.360	81.950	82.180	70.697	41,200
2022-10-19	85.490	85.490	83.070	83.520	71.850	30,500
2022-10-18	86.220	86.220	85.040	85.490	73.544	47,500
2022-10-17	85.420	86.050	84.880	85.030	73.149	26,200
2022-10-14	85.870	85.870	83.490	84.450	72.650	46,700
2022-10-13	83.930	85.110	82.350	84.870	73.011	84,100
2022-10-12	83.210	84.380	82.000	84.320	72.538	47,100
2022-10-11	83.500	84.390	82.470	82.760	71.196	38,200
2022-10-07	82.440	83.640	81.350	83.140	71.523	69,700
2022-10-06	85.010	85.600	83.070	83.180	71.557	57,400
2022-10-05	85.770	86.240	84.760	85.520	73.570	68,400
2022-10-04	86.000	86.440	84.600	86.230	74.181	119,200
2022-10-03	85.220	86.440	84.180	85.260	73.346	85,000
2022-09-30	86.390	87.000	84.830	85.000	73.123	47,100
2022-09-29	87.500	88.750	85.370	86.270	74.215	93,800
2022-09-28	87.170	88.700	86.250	88.160	75.841	71,500
2022-09-27	89.000	89.300	87.300	87.810	74.938	66,600

← NewerPage 17 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.