Premium Brands Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	83.800	84.240	82.750	82.950	81.157	191,800
2026-04-24	83.960	84.060	83.380	83.780	81.969	79,000
2026-04-23	84.360	84.560	83.250	83.510	81.705	178,500
2026-04-22	85.010	85.160	83.830	83.930	82.116	137,400
2026-04-21	85.380	85.420	84.030	84.360	82.537	108,100
2026-04-20	85.480	85.870	84.610	84.690	82.860	151,600
2026-04-17	84.870	87.400	84.800	85.430	83.584	229,500
2026-04-16	84.060	84.800	83.300	83.810	81.999	142,000
2026-04-15	83.950	84.020	82.940	83.630	81.823	137,400
2026-04-14	83.460	84.360	82.770	83.760	81.950	143,600
2026-04-13	85.320	85.740	82.900	83.000	81.206	143,600
2026-04-10	85.350	86.360	84.870	85.400	83.554	92,400
2026-04-09	84.340	86.510	83.360	85.580	83.730	328,000
2026-04-08	84.730	85.960	84.160	85.070	83.231	105,800
2026-04-07	84.410	84.410	82.390	82.740	80.952	73,400
2026-04-06	82.960	84.450	82.960	84.230	82.410	123,100
2026-04-02	82.490	83.390	81.500	82.710	80.922	135,800
2026-04-01	82.670	83.400	81.760	82.940	81.147	180,000
2026-03-31	81.520	82.400	81.010	82.130	80.355	375,500
2026-03-30	83.880	83.880	80.900	81.280	78.692	279,300
2026-03-27	85.500	85.510	83.310	83.420	80.764	427,800
2026-03-26	87.260	87.450	85.530	85.600	82.874	164,900
2026-03-25	87.750	88.160	86.980	87.320	84.539	129,800
2026-03-24	87.280	88.760	86.750	87.020	84.249	130,000
2026-03-23	87.280	88.260	87.140	87.510	84.723	348,000
2026-03-20	86.600	88.000	85.610	86.600	83.842	609,400
2026-03-19	90.460	90.650	85.970	87.050	84.278	433,200
2026-03-18	96.350	96.750	92.600	93.120	90.155	197,900
2026-03-17	96.050	97.000	95.630	96.400	93.330	118,400
2026-03-16	94.510	96.620	94.510	96.050	92.991	96,400
2026-03-13	93.090	93.850	92.280	93.660	90.677	145,100
2026-03-12	95.830	95.830	92.460	92.630	89.680	204,500
2026-03-11	97.970	97.970	95.670	95.780	92.730	79,800
2026-03-10	98.670	99.720	97.910	97.970	94.850	66,600
2026-03-09	98.590	99.120	96.840	98.660	95.518	61,700
2026-03-06	100.61	100.80	98.840	98.920	95.770	92,200
2026-03-05	100.44	101.32	100.01	101.01	97.793	79,000
2026-03-04	101.10	102.25	100.13	100.83	97.619	83,200
2026-03-03	103.68	103.68	99.770	101.44	98.210	127,600
2026-03-02	105.05	105.62	103.18	103.85	100.54	81,100
2026-02-27	105.04	106.79	104.12	106.01	102.63	239,200
2026-02-26	104.72	105.31	103.88	105.22	101.87	92,300
2026-02-25	105.02	105.74	104.19	104.74	101.40	144,400
2026-02-24	106.12	106.12	104.80	105.34	101.99	132,800
2026-02-23	104.24	106.12	104.16	106.12	102.74	118,900
2026-02-20	104.58	105.20	104.19	105.14	101.79	72,800
2026-02-19	104.39	105.19	103.41	105.01	101.67	160,900
2026-02-18	104.52	104.99	104.04	104.35	101.03	139,400
2026-02-17	104.28	104.73	103.50	104.55	101.22	117,300
2026-02-13	104.03	105.49	103.55	104.33	101.01	145,200
2026-02-12	101.43	104.18	101.43	103.93	100.62	130,800
2026-02-11	100.73	101.48	99.990	101.43	98.200	65,800
2026-02-10	101.12	101.40	100.42	100.73	97.522	113,200
2026-02-09	99.990	101.85	98.000	101.12	97.900	103,400
2026-02-06	99.600	100.60	98.990	100.25	97.058	90,200
2026-02-05	98.880	99.600	97.010	98.810	95.663	131,700
2026-02-04	97.660	100.63	97.430	99.250	96.089	175,200
2026-02-03	95.160	97.350	95.080	97.330	94.231	168,800
2026-02-02	93.460	95.170	93.460	95.140	92.110	110,500
2026-01-30	93.010	94.070	92.090	93.600	90.619	172,000

← NewerPage 3 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.