Premium Brands Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	92.070	92.390	90.150	90.480	86.065	124,500
2025-08-06	86.990	93.210	86.950	91.860	87.377	276,200
2025-08-05	87.100	87.100	85.760	86.100	81.898	145,200
2025-08-01	87.360	87.670	86.760	87.110	82.859	59,700
2025-07-31	88.290	88.400	87.120	87.840	83.553	86,300
2025-07-30	89.020	89.420	88.050	88.290	83.982	74,400
2025-07-29	88.750	89.720	88.700	89.120	84.771	86,000
2025-07-28	89.020	89.400	88.180	88.870	84.533	43,800
2025-07-25	89.000	89.720	88.500	89.020	84.676	41,300
2025-07-24	89.620	90.090	88.720	88.830	84.495	46,000
2025-07-23	90.790	91.420	89.540	89.640	85.266	63,600
2025-07-22	90.000	90.970	90.000	90.770	86.340	72,900
2025-07-21	90.900	91.240	89.630	89.700	85.323	89,300
2025-07-18	89.000	90.600	88.600	90.510	86.093	190,200
2025-07-17	84.320	88.470	83.820	88.240	83.934	243,200
2025-07-16	83.050	84.220	82.590	83.810	79.720	57,700
2025-07-15	82.900	83.290	82.460	82.520	78.493	113,600
2025-07-14	83.250	83.650	82.370	82.600	78.569	72,000
2025-07-11	83.700	83.770	82.240	83.130	79.073	102,200
2025-07-10	83.250	84.580	83.250	83.970	79.872	95,600
2025-07-09	83.420	84.050	83.150	83.700	79.615	63,600
2025-07-08	82.890	84.130	82.890	83.740	79.654	98,100
2025-07-07	83.640	84.050	82.820	82.860	78.816	86,500
2025-07-04	82.260	83.950	82.010	83.780	79.692	61,900
2025-07-03	82.000	82.830	81.900	82.290	78.274	80,100
2025-07-02	81.440	82.650	80.970	82.040	78.036	115,300
2025-06-30	80.180	81.440	80.000	81.220	77.257	124,900
2025-06-27	80.460	80.980	80.160	80.650	75.906	157,800
2025-06-26	80.390	81.050	80.100	80.350	75.623	76,200
2025-06-25	80.730	80.830	79.820	80.390	75.661	97,000
2025-06-24	80.500	81.630	80.250	80.730	75.981	62,200
2025-06-23	79.020	80.460	78.950	80.460	75.727	97,100
2025-06-20	79.560	79.760	78.620	78.900	74.259	298,300
2025-06-19	79.700	79.850	79.150	79.560	74.880	35,100
2025-06-18	79.670	80.120	78.990	79.700	75.012	54,600
2025-06-17	79.430	79.610	78.680	79.110	74.456	41,100
2025-06-16	80.250	80.250	79.350	79.430	74.758	60,500
2025-06-13	80.230	80.470	79.640	79.660	74.974	81,300
2025-06-12	80.800	80.870	80.300	80.560	75.821	37,100
2025-06-11	81.000	81.270	80.480	80.660	75.915	68,800
2025-06-10	80.350	81.170	80.040	80.990	76.226	60,700
2025-06-09	80.540	80.640	79.750	80.280	75.558	44,400
2025-06-06	81.160	81.160	80.000	80.160	75.445	79,800
2025-06-05	81.290	81.600	80.680	80.890	76.132	26,800
2025-06-04	81.920	82.480	80.970	81.250	76.471	132,100
2025-06-03	81.210	83.330	80.910	81.920	77.101	160,500
2025-06-02	81.500	81.850	80.500	81.210	76.433	90,600
2025-05-30	81.130	81.720	81.130	81.380	76.593	149,000
2025-05-29	81.600	81.980	81.110	81.340	76.555	131,800
2025-05-28	81.260	81.770	81.020	81.500	76.706	112,400
2025-05-27	81.000	82.200	80.780	81.280	76.499	188,300
2025-05-26	80.490	81.480	80.110	80.870	76.113	34,700
2025-05-23	80.630	80.660	79.880	80.490	75.755	202,800
2025-05-22	79.510	81.380	79.190	81.170	76.395	174,900
2025-05-21	79.500	79.910	78.530	79.340	74.673	562,300
2025-05-20	81.960	84.590	81.960	83.780	78.852	158,300
2025-05-16	82.450	82.850	82.000	82.410	77.562	46,200
2025-05-15	82.670	82.690	81.810	82.470	77.619	54,800
2025-05-14	82.790	83.250	81.890	82.680	77.816	63,500
2025-05-13	84.710	85.000	82.360	82.770	77.901	75,100

← NewerPage 6 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.