Premium Brands Holdings Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 122.30 | 122.91 | 120.83 | 121.98 | 102.65 | 58,400 |
| 2022-01-07 | 124.14 | 125.02 | 122.84 | 123.98 | 104.34 | 65,900 |
| 2022-01-06 | 123.32 | 124.30 | 122.20 | 124.14 | 104.47 | 36,600 |
| 2022-01-05 | 125.14 | 125.14 | 123.20 | 123.50 | 103.93 | 107,700 |
| 2022-01-04 | 127.07 | 127.07 | 123.73 | 125.15 | 105.32 | 58,700 |
| 2021-12-31 | 126.19 | 126.48 | 125.80 | 126.44 | 106.41 | 21,200 |
| 2021-12-30 | 125.99 | 127.76 | 125.99 | 126.36 | 106.34 | 19,700 |
| 2021-12-29 | 126.20 | 127.99 | 125.75 | 126.66 | 106.06 | 46,500 |
| 2021-12-24 | 126.53 | 127.99 | 126.53 | 127.02 | 106.36 | 11,500 |
| 2021-12-23 | 127.94 | 128.33 | 126.41 | 127.67 | 106.90 | 38,600 |
| 2021-12-22 | 127.39 | 127.41 | 126.00 | 127.27 | 106.57 | 30,000 |
| 2021-12-21 | 127.20 | 127.93 | 126.62 | 127.00 | 106.34 | 37,800 |
| 2021-12-20 | 127.68 | 128.49 | 125.97 | 126.49 | 105.91 | 59,300 |
| 2021-12-17 | 129.67 | 130.21 | 128.47 | 128.53 | 107.62 | 72,300 |
| 2021-12-16 | 131.94 | 133.00 | 129.84 | 129.98 | 108.84 | 77,800 |
| 2021-12-15 | 128.39 | 132.39 | 128.39 | 131.84 | 110.39 | 135,800 |
| 2021-12-14 | 126.60 | 128.50 | 126.60 | 127.97 | 107.15 | 73,100 |
| 2021-12-13 | 126.43 | 127.49 | 126.13 | 127.22 | 106.53 | 71,700 |
| 2021-12-10 | 126.15 | 126.15 | 125.03 | 125.85 | 105.38 | 73,600 |
| 2021-12-09 | 126.39 | 127.00 | 125.37 | 125.75 | 105.30 | 46,600 |
| 2021-12-08 | 127.55 | 127.55 | 125.42 | 126.46 | 105.89 | 49,600 |
| 2021-12-07 | 126.18 | 128.00 | 125.51 | 126.83 | 106.20 | 42,100 |
| 2021-12-06 | 123.06 | 125.95 | 123.03 | 125.24 | 104.87 | 45,200 |
| 2021-12-03 | 124.00 | 125.95 | 122.88 | 123.92 | 103.76 | 35,400 |
| 2021-12-02 | 124.01 | 126.00 | 124.01 | 124.92 | 104.60 | 52,100 |
| 2021-12-01 | 125.37 | 127.32 | 124.01 | 124.22 | 104.01 | 194,200 |
| 2021-11-30 | 126.68 | 126.68 | 123.37 | 124.30 | 104.08 | 106,500 |
| 2021-11-29 | 125.90 | 127.64 | 125.50 | 126.70 | 106.09 | 53,700 |
| 2021-11-26 | 127.05 | 127.53 | 124.79 | 125.19 | 104.83 | 34,100 |
| 2021-11-25 | 128.00 | 128.00 | 127.05 | 127.18 | 106.49 | 29,800 |
| 2021-11-24 | 128.30 | 128.99 | 127.22 | 127.41 | 106.69 | 60,500 |
| 2021-11-23 | 129.31 | 129.46 | 128.09 | 128.30 | 107.43 | 65,000 |
| 2021-11-22 | 129.90 | 129.98 | 129.02 | 129.52 | 108.45 | 39,500 |
| 2021-11-19 | 131.25 | 131.54 | 129.72 | 130.25 | 109.06 | 37,000 |
| 2021-11-18 | 130.99 | 131.41 | 130.48 | 131.25 | 109.90 | 32,300 |
| 2021-11-17 | 134.00 | 134.00 | 130.83 | 130.99 | 109.68 | 50,100 |
| 2021-11-16 | 131.89 | 134.27 | 131.35 | 134.09 | 112.28 | 89,500 |
| 2021-11-15 | 133.35 | 133.35 | 131.10 | 131.35 | 109.98 | 50,000 |
| 2021-11-12 | 134.79 | 134.80 | 133.78 | 133.79 | 112.03 | 54,400 |
| 2021-11-11 | 135.75 | 135.75 | 134.58 | 135.03 | 113.07 | 15,300 |
| 2021-11-10 | 136.20 | 136.23 | 134.60 | 135.65 | 113.58 | 44,700 |
| 2021-11-09 | 136.00 | 137.75 | 135.49 | 136.15 | 114.00 | 45,000 |
| 2021-11-08 | 136.75 | 136.75 | 133.78 | 136.10 | 113.96 | 91,400 |
| 2021-11-05 | 136.55 | 137.00 | 134.00 | 136.52 | 114.31 | 55,300 |
| 2021-11-04 | 134.60 | 137.00 | 134.50 | 135.84 | 113.74 | 50,300 |
| 2021-11-03 | 135.50 | 136.07 | 134.25 | 134.60 | 112.71 | 43,200 |
| 2021-11-02 | 133.95 | 135.50 | 133.11 | 134.56 | 112.67 | 33,100 |
| 2021-11-01 | 134.22 | 134.66 | 132.73 | 133.35 | 111.66 | 45,100 |
| 2021-10-29 | 134.50 | 135.50 | 133.74 | 133.75 | 111.99 | 49,000 |
| 2021-10-28 | 133.23 | 135.00 | 133.21 | 134.55 | 112.66 | 32,600 |
| 2021-10-27 | 133.80 | 134.07 | 132.06 | 133.15 | 111.49 | 50,900 |
| 2021-10-26 | 135.00 | 135.41 | 133.80 | 133.80 | 112.04 | 60,300 |
| 2021-10-25 | 134.75 | 135.00 | 134.45 | 134.98 | 113.02 | 50,600 |
| 2021-10-22 | 134.54 | 134.86 | 133.78 | 134.75 | 112.83 | 35,400 |
| 2021-10-21 | 134.20 | 134.96 | 134.08 | 134.54 | 112.66 | 28,400 |
| 2021-10-20 | 133.50 | 134.66 | 132.60 | 134.20 | 112.37 | 61,600 |
| 2021-10-19 | 133.26 | 133.50 | 132.02 | 133.00 | 111.37 | 52,500 |
| 2021-10-18 | 131.90 | 133.26 | 131.61 | 133.26 | 111.58 | 50,800 |
| 2021-10-15 | 134.50 | 134.50 | 130.49 | 131.44 | 110.06 | 73,300 |
| 2021-10-14 | 135.05 | 135.05 | 133.59 | 133.73 | 111.98 | 29,600 |
← NewerPage 21 of 21 · 1,260 trading days
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.