Premium Brands Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	93.950	94.000	92.270	93.290	79.615	67,300
2022-06-29	91.800	94.270	90.880	94.250	80.434	62,500
2022-06-28	94.200	95.930	92.300	92.560	78.394	57,600
2022-06-27	93.240	95.250	92.520	94.920	80.393	78,300
2022-06-24	89.770	93.300	89.770	92.920	78.699	35,600
2022-06-23	87.770	89.800	87.060	89.400	75.718	33,400
2022-06-22	89.000	89.000	87.410	87.700	74.278	76,500
2022-06-21	90.280	91.830	89.180	89.600	75.887	35,500
2022-06-20	91.950	91.990	90.080	90.420	76.582	36,200
2022-06-17	91.930	93.730	90.420	90.710	76.827	442,300
2022-06-16	93.190	93.190	90.690	92.050	77.962	40,300
2022-06-15	94.080	94.580	92.530	93.850	79.487	35,900
2022-06-14	95.080	95.370	93.000	93.430	79.131	60,600
2022-06-13	93.530	95.670	91.880	95.080	80.529	71,400
2022-06-10	95.120	96.920	94.490	94.830	80.317	45,000
2022-06-09	96.870	97.130	95.910	96.040	81.342	34,700
2022-06-08	98.500	99.360	96.920	97.110	82.248	50,400
2022-06-07	98.020	99.230	98.000	99.210	84.027	52,900
2022-06-06	97.750	99.340	97.570	98.320	83.273	33,200
2022-06-03	99.190	99.190	96.820	97.150	82.282	62,900
2022-06-02	99.230	99.760	97.210	99.600	84.357	65,100
2022-06-01	100.39	101.30	99.050	99.230	84.043	59,900
2022-05-31	101.62	102.70	99.510	101.97	86.364	172,400
2022-05-30	102.47	103.14	101.97	102.54	86.847	24,300
2022-05-27	103.24	103.24	101.53	102.47	86.788	66,500
2022-05-26	101.06	103.81	100.98	102.66	86.949	82,100
2022-05-25	99.990	101.24	99.730	101.06	85.593	42,900
2022-05-24	101.99	101.99	99.900	100.17	84.840	35,800
2022-05-20	101.09	101.15	99.670	100.94	85.492	51,200
2022-05-19	100.00	101.55	99.800	100.48	85.102	60,600
2022-05-18	104.16	104.44	99.500	100.10	84.780	68,300
2022-05-17	102.95	105.32	102.57	105.01	88.939	75,600
2022-05-16	102.89	103.04	101.27	102.09	86.466	81,200
2022-05-13	97.610	103.20	97.610	103.00	87.237	100,700
2022-05-12	95.000	98.020	94.230	97.560	82.629	85,700
2022-05-11	99.660	99.660	95.190	95.530	80.910	64,300
2022-05-10	101.10	101.80	97.480	98.600	83.510	93,200
2022-05-09	104.53	104.53	98.710	100.40	85.034	157,000
2022-05-06	106.00	107.88	104.50	105.22	89.117	96,400
2022-05-05	106.01	106.01	104.25	104.59	88.583	72,500
2022-05-04	104.26	106.91	104.00	106.65	90.328	50,400
2022-05-03	104.26	106.16	104.25	104.26	88.304	55,500
2022-05-02	104.88	105.87	104.22	104.88	88.829	63,300
2022-04-29	104.90	105.44	102.86	104.88	88.829	40,000
2022-04-28	104.25	106.25	104.25	104.90	88.846	44,200
2022-04-27	104.99	105.50	102.60	104.71	88.685	89,100
2022-04-26	108.26	108.73	103.82	104.14	88.202	66,300
2022-04-25	104.62	108.77	104.53	108.26	91.692	69,100
2022-04-22	104.70	105.21	104.05	105.09	89.007	67,100
2022-04-21	106.76	106.76	104.30	104.72	88.693	54,000
2022-04-20	107.33	107.82	106.40	106.73	90.396	75,500
2022-04-19	103.51	107.36	103.51	107.00	90.624	53,600
2022-04-18	102.99	104.80	102.95	104.06	88.134	47,200
2022-04-14	102.85	103.89	102.44	103.10	87.321	24,100
2022-04-13	102.42	103.50	102.20	102.85	87.109	29,800
2022-04-12	104.18	104.59	102.41	102.61	86.906	39,500
2022-04-11	105.63	105.63	104.43	104.70	88.676	22,700
2022-04-08	105.47	106.63	104.80	105.63	89.464	61,300
2022-04-07	104.55	105.79	104.49	105.47	89.328	35,500
2022-04-06	105.07	105.35	103.64	105.01	88.939	38,300

← NewerPage 19 of 21 · 1,260 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.