Premium Brands Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	90.210	91.490	90.210	91.320	90.231	154,400
2026-07-21	89.800	91.160	89.800	90.450	89.371	193,000
2026-07-20	89.980	91.360	89.940	91.160	90.073	181,100
2026-07-17	90.750	91.030	89.440	89.930	88.857	106,100
2026-07-16	90.080	91.250	89.880	90.860	89.776	121,000
2026-07-15	88.500	90.630	88.000	90.300	89.223	200,000
2026-07-14	88.080	89.300	87.750	89.050	87.988	224,100
2026-07-13	88.290	89.330	88.020	88.160	87.108	158,000
2026-07-10	87.460	89.160	87.400	88.310	87.257	179,000
2026-07-09	86.370	87.500	86.070	87.360	86.318	147,600
2026-07-08	85.500	86.580	85.450	86.350	85.320	82,800
2026-07-07	86.110	86.870	84.560	85.670	84.648	128,300
2026-07-06	85.470	85.960	84.240	85.960	84.935	112,800
2026-07-03	85.000	86.070	84.750	85.230	84.213	50,900
2026-07-02	84.740	85.650	84.620	85.000	83.986	127,500
2026-06-30	86.300	86.600	83.840	84.100	83.097	266,000
2026-06-29	86.760	86.820	86.410	86.730	84.856	101,500
2026-06-26	87.250	87.490	86.370	86.760	84.885	128,600
2026-06-25	85.950	87.310	85.490	86.780	84.904	183,300
2026-06-24	84.540	85.600	84.080	85.360	83.515	155,700
2026-06-23	83.840	84.760	83.560	84.120	82.302	116,900
2026-06-22	85.950	85.950	83.760	84.110	82.292	232,100
2026-06-19	86.300	86.850	85.500	85.710	83.858	108,600
2026-06-18	86.840	87.970	86.230	86.650	84.777	105,900
2026-06-17	86.600	87.390	86.150	86.560	84.689	72,300
2026-06-16	87.970	88.060	86.490	86.750	84.875	115,600
2026-06-15	88.730	88.980	87.740	88.200	86.294	43,200
2026-06-12	87.330	88.450	86.850	88.120	86.215	69,600
2026-06-11	87.000	87.670	86.190	87.140	85.257	71,600
2026-06-10	85.850	87.100	85.850	86.650	84.777	52,900
2026-06-09	85.670	87.250	85.670	86.110	84.249	107,300
2026-06-08	85.740	87.420	85.300	85.550	83.701	144,300
2026-06-05	87.880	88.700	84.600	85.680	83.828	439,600
2026-06-04	91.510	91.510	87.710	87.960	86.059	393,300
2026-06-03	91.510	92.660	91.200	91.440	89.464	99,900
2026-06-02	92.230	92.660	91.320	91.680	89.699	138,600
2026-06-01	90.250	92.160	89.080	92.000	90.012	148,400
2026-05-29	91.530	92.000	90.670	90.960	88.994	89,000
2026-05-28	92.250	92.660	91.020	91.170	89.200	92,200
2026-05-27	91.300	93.100	91.000	92.180	90.188	113,000
2026-05-26	91.450	91.560	90.650	91.390	89.415	116,100
2026-05-25	90.400	91.400	90.340	91.240	89.268	57,000
2026-05-22	90.230	90.700	90.140	90.330	88.378	97,100
2026-05-21	89.190	90.410	88.710	90.230	88.280	126,100
2026-05-20	89.030	91.540	89.030	89.960	88.016	221,000
2026-05-19	86.240	90.030	86.240	88.960	87.037	277,200
2026-05-15	87.090	87.500	85.850	86.700	84.826	120,800
2026-05-14	86.770	88.270	86.730	87.210	85.325	183,400
2026-05-13	87.080	87.940	86.280	86.280	84.415	162,700
2026-05-12	87.700	89.080	86.800	87.380	85.491	178,000
2026-05-11	89.520	90.200	87.570	87.700	85.805	248,600
2026-05-08	89.450	90.710	87.050	89.850	87.908	336,700
2026-05-07	87.000	90.730	87.000	88.580	86.666	296,200
2026-05-06	83.460	85.370	83.000	84.980	83.143	254,000
2026-05-05	83.410	84.010	82.180	82.910	81.118	394,500
2026-05-04	85.000	85.010	82.900	83.230	81.431	171,300
2026-05-01	85.050	86.090	84.700	85.100	83.261	153,700
2026-04-30	84.730	86.280	84.580	85.250	83.408	461,000
2026-04-29	84.560	86.480	83.290	83.420	81.617	252,700
2026-04-28	83.530	83.750	82.660	83.250	81.451	219,700

← NewerPage 2 of 5 · 251 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.