Premium Brands Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	96.590	97.730	96.000	97.500	93.609	86,000
2025-10-31	95.140	97.070	94.960	96.700	92.841	157,300
2025-10-30	94.800	96.240	94.450	95.420	91.612	124,600
2025-10-29	97.850	97.850	94.700	94.800	91.017	172,100
2025-10-28	97.270	98.680	97.260	97.660	93.763	119,400
2025-10-27	96.710	97.550	95.920	97.450	93.561	83,300
2025-10-24	95.870	96.690	95.450	96.350	92.505	142,200
2025-10-23	97.400	97.660	95.820	95.820	91.996	122,500
2025-10-22	96.960	97.740	96.960	97.540	93.647	66,900
2025-10-21	98.320	98.320	97.010	97.010	93.139	70,000
2025-10-20	97.410	98.500	97.250	98.220	94.300	52,300
2025-10-17	96.250	98.240	95.950	97.920	94.012	108,000
2025-10-16	96.920	97.770	95.880	96.200	92.361	82,200
2025-10-15	97.000	99.900	96.520	97.290	93.407	336,600
2025-10-14	95.790	98.170	95.230	97.000	93.129	479,800
2025-10-10	95.900	96.420	95.310	95.790	91.967	80,500
2025-10-09	95.040	95.860	94.610	95.530	91.718	90,300
2025-10-08	93.190	95.260	92.780	95.150	91.353	165,500
2025-10-07	95.010	95.300	92.730	93.010	89.298	188,700
2025-10-06	96.240	96.240	94.110	95.000	91.209	118,800
2025-10-03	94.790	96.470	94.750	96.260	92.418	139,100
2025-10-02	93.330	95.200	93.090	95.160	91.362	121,200
2025-10-01	92.830	93.770	92.750	93.610	89.874	159,700
2025-09-30	92.990	93.730	91.170	93.450	89.721	160,800
2025-09-29	91.240	93.050	91.240	93.010	89.298	122,000
2025-09-26	90.680	92.090	90.590	91.780	87.301	119,700
2025-09-25	91.710	91.880	90.240	90.410	85.998	120,200
2025-09-24	91.790	92.320	91.340	91.710	87.235	52,400
2025-09-23	90.380	92.750	90.380	91.790	87.311	86,500
2025-09-22	93.150	93.150	90.280	90.320	85.912	101,900
2025-09-19	92.570	93.300	91.940	93.210	88.661	341,400
2025-09-18	93.590	93.590	92.010	92.490	87.977	82,900
2025-09-17	93.020	93.780	92.850	92.960	88.424	56,500
2025-09-16	93.500	93.830	93.270	93.320	88.766	64,900
2025-09-15	93.270	93.570	92.100	93.500	88.937	119,400
2025-09-12	93.500	93.750	92.750	93.510	88.947	52,400
2025-09-11	93.730	94.400	93.610	93.910	89.327	61,800
2025-09-10	93.970	94.070	93.330	93.850	89.270	33,600
2025-09-09	94.850	95.000	93.880	93.910	89.327	80,600
2025-09-08	94.550	95.160	94.280	94.860	90.231	64,200
2025-09-05	93.260	94.690	93.260	94.550	89.936	49,900
2025-09-04	93.280	93.900	93.050	93.340	88.785	41,800
2025-09-03	92.490	93.550	92.490	93.320	88.766	73,600
2025-09-02	93.640	94.000	92.680	92.680	88.157	74,200
2025-08-29	93.910	94.540	93.410	94.460	89.850	69,600
2025-08-28	94.990	95.260	93.680	93.740	89.166	72,500
2025-08-27	94.260	95.220	94.000	95.050	90.412	60,300
2025-08-26	94.680	95.460	94.500	94.640	90.022	76,000
2025-08-25	95.720	95.720	94.900	95.270	90.621	40,700
2025-08-22	95.300	96.500	95.300	95.720	91.049	88,800
2025-08-21	95.120	95.960	95.110	95.580	90.916	41,600
2025-08-20	95.400	96.100	95.060	95.330	90.678	49,600
2025-08-19	95.450	96.070	95.250	95.800	91.125	66,300
2025-08-18	95.540	96.260	94.970	95.600	90.935	65,700
2025-08-15	94.170	95.870	94.060	95.260	90.611	227,300
2025-08-14	93.830	94.500	92.430	94.120	89.527	93,200
2025-08-13	93.620	94.520	93.590	94.220	89.622	58,300
2025-08-12	93.490	93.920	93.030	93.660	89.089	134,000
2025-08-11	91.890	93.950	91.890	93.500	88.937	118,700
2025-08-08	90.750	92.460	90.750	92.420	87.910	96,700

← NewerPage 5 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.