Premium Brands Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	89.010	89.650	87.830	88.490	75.518	57,900
2022-09-23	90.940	91.750	88.140	89.000	75.954	43,800
2022-09-22	93.880	94.000	91.500	91.750	78.300	134,900
2022-09-21	94.850	95.810	93.920	94.130	80.332	27,800
2022-09-20	97.100	97.100	93.990	95.130	81.185	30,600
2022-09-19	96.280	97.470	96.150	97.110	82.875	20,900
2022-09-16	97.710	98.490	95.180	96.630	82.465	56,100
2022-09-15	96.450	99.240	96.450	98.150	83.762	29,000
2022-09-14	96.400	98.320	96.400	97.870	83.523	24,700
2022-09-13	98.450	98.450	95.990	96.400	82.269	37,000
2022-09-12	99.040	100.09	98.750	98.840	84.351	26,300
2022-09-09	98.000	99.290	97.780	98.870	84.377	17,500
2022-09-08	96.050	97.860	96.050	97.840	83.498	19,100
2022-09-07	96.060	97.330	95.660	97.330	83.062	31,000
2022-09-06	96.550	97.070	95.370	95.920	81.859	34,900
2022-09-02	96.500	97.730	95.820	96.840	82.644	20,600
2022-09-01	96.800	96.810	94.810	96.280	82.166	34,800
2022-08-31	97.850	98.860	97.030	97.590	83.284	29,300
2022-08-30	98.860	100.35	97.440	97.850	83.506	32,500
2022-08-29	98.380	99.300	97.830	98.860	84.368	41,600
2022-08-26	100.99	101.00	99.120	99.350	84.786	61,600
2022-08-25	99.750	101.17	98.670	100.82	86.041	39,000
2022-08-24	98.250	99.980	98.250	99.370	84.803	15,200
2022-08-23	99.390	99.390	97.710	98.310	83.899	28,000
2022-08-22	100.33	100.99	98.580	99.140	84.607	24,700
2022-08-19	102.27	103.22	100.27	101.04	86.229	44,700
2022-08-18	102.53	103.79	102.33	102.94	87.850	21,300
2022-08-17	101.94	103.45	101.32	102.77	87.705	29,900
2022-08-16	100.07	102.88	99.720	102.75	87.688	51,800
2022-08-15	100.74	101.66	99.470	99.860	85.222	27,100
2022-08-12	98.060	100.67	97.280	100.66	85.904	41,100
2022-08-11	98.190	98.990	97.270	98.060	83.685	33,800
2022-08-10	97.120	99.480	96.590	96.990	82.772	55,000
2022-08-09	100.27	100.27	95.590	96.220	82.115	102,700
2022-08-08	99.930	100.75	98.800	100.39	85.674	79,300
2022-08-05	101.99	101.99	99.270	100.00	85.341	212,800
2022-08-04	99.400	101.79	99.260	101.32	86.468	118,300
2022-08-03	101.24	102.31	100.91	101.74	86.826	182,500
2022-08-02	102.98	103.81	101.87	101.96	87.014	107,800
2022-07-29	101.63	103.40	101.00	102.89	87.807	137,700
2022-07-28	101.87	102.11	101.35	101.73	86.817	76,600
2022-07-27	100.60	102.24	100.24	101.30	86.450	84,200
2022-07-26	99.300	101.42	99.000	101.40	86.536	45,200
2022-07-25	100.88	100.88	98.970	99.370	84.803	24,700
2022-07-22	101.88	104.50	96.950	99.460	84.880	89,700
2022-07-21	101.06	101.76	100.48	101.50	86.621	44,200
2022-07-20	99.350	101.00	98.540	100.88	86.092	41,700
2022-07-19	98.200	99.450	98.000	98.900	84.402	17,900
2022-07-18	96.690	98.970	96.360	98.120	83.737	55,200
2022-07-15	96.660	97.480	95.490	96.290	82.175	23,100
2022-07-14	97.980	97.980	96.070	96.170	82.072	28,900
2022-07-13	97.080	98.490	96.490	98.200	83.805	30,100
2022-07-12	96.500	98.500	96.500	98.100	83.720	59,900
2022-07-11	95.730	96.720	95.720	96.500	82.354	57,400
2022-07-08	95.740	97.410	95.740	96.240	82.132	34,900
2022-07-07	95.530	96.850	95.180	96.500	82.354	43,300
2022-07-06	97.230	97.520	95.140	95.500	81.501	49,100
2022-07-05	93.500	97.370	92.870	97.370	83.097	59,500
2022-07-04	93.010	95.570	92.780	93.280	79.606	27,800
2022-06-30	93.950	94.000	92.270	93.290	79.615	67,300

← NewerPage 18 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.