Premium Brands Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	93.670	94.000	92.870	93.400	90.426	128,100
2026-01-28	93.050	94.430	93.030	93.940	90.949	195,400
2026-01-27	94.410	94.750	92.880	93.040	90.077	162,700
2026-01-26	95.240	95.260	94.220	94.400	91.394	114,600
2026-01-23	96.720	97.190	94.430	95.260	92.226	145,800
2026-01-22	97.390	97.620	95.670	96.770	93.688	82,100
2026-01-21	98.800	98.810	96.300	96.520	93.446	135,500
2026-01-20	98.920	99.140	98.290	98.780	95.634	96,600
2026-01-19	99.400	99.620	98.750	99.480	96.312	28,200
2026-01-16	99.880	101.41	98.450	99.700	96.525	135,100
2026-01-15	99.490	100.03	99.130	99.510	96.341	86,800
2026-01-14	100.00	101.36	99.020	99.490	96.322	82,300
2026-01-13	101.49	101.70	99.900	100.04	96.854	133,900
2026-01-12	100.82	101.76	99.850	101.50	98.268	80,500
2026-01-09	101.29	101.31	99.720	100.43	97.232	85,100
2026-01-08	100.00	101.35	99.810	100.37	97.174	134,700
2026-01-07	101.83	102.02	99.720	100.06	96.874	186,800
2026-01-06	102.33	102.89	100.38	101.21	97.987	143,500
2026-01-05	102.61	102.99	101.87	102.16	98.907	113,900
2026-01-02	101.98	103.48	101.67	102.45	99.188	63,100
2025-12-31	101.83	101.83	101.23	101.71	98.471	51,700
2025-12-30	101.25	102.35	101.25	102.06	97.987	122,600
2025-12-29	101.06	102.43	101.06	101.69	97.632	113,300
2025-12-24	101.13	102.29	101.00	101.77	97.709	16,200
2025-12-23	101.72	102.43	101.31	101.79	97.728	88,600
2025-12-22	100.22	102.30	100.22	102.04	97.968	100,900
2025-12-19	101.87	102.23	100.44	100.90	96.873	182,900
2025-12-18	102.00	102.58	100.19	101.50	97.449	265,900
2025-12-17	96.550	99.910	95.540	99.440	95.472	369,400
2025-12-16	97.230	97.550	96.340	96.450	92.601	68,700
2025-12-15	96.750	97.750	96.720	97.540	93.647	138,300
2025-12-12	95.520	97.260	95.520	96.220	92.380	141,300
2025-12-11	98.000	100.09	95.240	95.650	91.833	568,900
2025-12-10	102.44	103.89	102.03	102.59	98.496	133,000
2025-12-09	99.200	102.96	99.200	102.76	98.659	141,100
2025-12-08	98.950	100.52	98.250	99.600	95.625	54,100
2025-12-05	98.820	99.160	97.880	98.890	94.944	45,800
2025-12-04	99.100	99.920	98.770	98.940	94.992	49,700
2025-12-03	97.010	99.300	96.650	99.130	95.174	91,900
2025-12-02	98.220	98.500	96.700	97.030	93.158	136,500
2025-12-01	98.750	98.850	97.730	98.200	94.281	125,800
2025-11-28	96.500	99.450	96.500	99.330	95.366	99,300
2025-11-27	96.600	96.750	95.890	96.500	92.649	67,100
2025-11-26	94.900	96.970	94.670	96.890	93.023	248,200
2025-11-25	90.780	94.900	90.650	94.810	91.026	298,400
2025-11-24	92.120	92.120	89.900	90.470	86.860	180,400
2025-11-21	90.000	92.050	90.000	91.910	88.242	96,400
2025-11-20	90.920	91.450	89.670	89.700	86.120	76,200
2025-11-19	90.310	90.820	89.850	90.500	86.888	46,800
2025-11-18	88.800	90.310	88.410	90.150	86.552	115,400
2025-11-17	87.890	89.570	87.890	88.850	85.304	155,200
2025-11-14	88.200	88.200	86.840	87.980	84.469	107,200
2025-11-13	88.470	88.880	87.900	88.200	84.680	100,300
2025-11-12	89.210	89.210	88.030	88.770	85.227	107,200
2025-11-11	89.210	90.170	88.390	88.640	85.103	146,100
2025-11-10	90.950	92.240	88.400	88.890	85.343	253,600
2025-11-07	92.080	93.230	91.580	93.040	89.327	241,800
2025-11-06	95.820	95.820	92.440	92.800	89.097	152,600
2025-11-05	95.120	96.870	94.820	95.030	91.238	150,700
2025-11-04	97.200	97.320	94.920	95.120	91.324	100,100

← NewerPage 4 of 21 · 1,258 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.