Premium Brands Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	107.71	107.80	105.49	105.79	89.600	65,500
2022-04-04	106.89	108.00	106.82	107.69	91.209	35,200
2022-04-01	109.32	109.34	106.10	107.00	90.624	174,000
2022-03-31	109.68	110.40	109.25	109.37	92.632	149,800
2022-03-30	108.90	109.80	108.63	109.51	92.750	143,200
2022-03-29	107.50	110.39	107.50	109.77	92.378	143,300
2022-03-28	106.29	107.80	105.10	107.48	90.450	78,300
2022-03-25	107.52	107.52	104.90	105.66	88.919	76,100
2022-03-24	106.75	106.75	104.40	106.11	89.297	143,800
2022-03-23	105.95	106.71	105.32	106.15	89.331	138,000
2022-03-22	106.25	107.23	103.14	106.55	89.668	131,100
2022-03-21	105.01	106.50	105.01	105.71	88.961	91,000
2022-03-18	103.94	105.80	103.24	105.30	88.616	200,000
2022-03-17	106.22	106.37	101.70	103.75	87.311	144,100
2022-03-16	103.00	108.33	103.00	105.82	89.053	110,000
2022-03-15	101.03	105.38	101.03	102.64	86.377	254,100
2022-03-14	107.00	107.30	100.41	100.70	84.745	210,900
2022-03-11	112.49	112.49	106.27	106.62	89.727	167,300
2022-03-10	130.00	130.00	110.30	112.45	94.633	212,600
2022-03-09	107.31	107.31	104.38	105.28	88.599	369,800
2022-03-08	109.00	109.56	105.63	106.23	89.398	161,000
2022-03-07	110.73	111.26	109.17	109.37	92.041	217,700
2022-03-04	112.67	112.97	110.15	111.25	93.623	180,400
2022-03-03	118.94	118.94	112.63	112.71	94.852	237,200
2022-03-02	115.97	117.44	115.89	117.39	98.790	118,200
2022-03-01	117.00	117.75	115.80	115.97	97.595	83,700
2022-02-28	118.53	118.91	116.42	116.92	98.395	78,200
2022-02-25	118.94	120.62	118.28	119.00	100.15	52,800
2022-02-24	116.37	119.07	116.20	118.83	100.00	87,600
2022-02-23	120.38	121.00	118.88	119.13	100.25	36,200
2022-02-22	121.83	121.83	119.43	120.26	101.21	47,000
2022-02-18	122.53	123.69	121.53	121.83	102.53	42,600
2022-02-17	123.74	124.27	122.90	122.90	103.43	43,300
2022-02-16	124.60	125.36	124.00	124.14	104.47	91,100
2022-02-15	123.59	125.14	123.36	124.94	105.14	82,300
2022-02-14	121.67	124.73	121.22	123.46	103.90	142,300
2022-02-11	121.01	122.60	121.01	122.03	102.70	47,300
2022-02-10	122.66	123.86	121.08	121.21	102.00	34,100
2022-02-09	123.71	123.91	122.84	123.11	103.60	102,400
2022-02-08	120.99	123.55	120.62	123.25	103.72	71,300
2022-02-07	121.20	121.73	120.92	121.13	101.94	60,100
2022-02-04	122.25	122.25	119.83	121.24	102.03	98,400
2022-02-03	121.83	122.84	121.53	122.31	102.93	65,600
2022-02-02	120.84	122.83	118.74	122.17	102.81	55,600
2022-02-01	119.98	120.38	118.54	120.01	101.00	28,000
2022-01-31	118.99	120.67	118.95	119.98	100.97	111,700
2022-01-28	117.36	119.35	117.36	119.29	100.39	57,000
2022-01-27	117.27	118.63	117.01	117.51	98.891	177,400
2022-01-26	117.01	119.34	116.39	117.15	98.588	91,700
2022-01-25	115.01	118.33	114.80	116.75	98.252	59,400
2022-01-24	118.83	119.44	115.11	117.74	99.085	80,700
2022-01-21	120.61	121.42	119.13	119.98	100.97	86,800
2022-01-20	119.88	121.64	119.52	121.00	101.83	53,900
2022-01-19	121.79	121.79	119.20	119.88	100.89	39,700
2022-01-18	120.87	121.29	119.42	121.04	101.86	51,100
2022-01-17	121.50	121.90	121.33	121.65	102.38	20,500
2022-01-14	122.40	122.40	120.50	121.89	102.58	40,000
2022-01-13	123.84	123.84	122.45	122.84	103.38	41,000
2022-01-12	123.41	124.01	122.45	123.23	103.70	81,500
2022-01-11	122.21	123.19	120.93	123.00	103.51	124,800

← NewerPage 20 of 21 · 1,255 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.