Premium Brands Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	84.710	85.000	82.360	82.770	77.901	75,100
2025-05-12	84.170	84.860	81.830	84.750	79.765	187,700
2025-05-09	82.780	84.100	82.070	83.110	78.221	135,800
2025-05-08	82.780	83.000	79.650	82.110	77.280	171,600
2025-05-07	77.780	82.110	77.240	82.010	77.186	250,400
2025-05-06	74.530	75.630	74.220	74.930	70.522	32,700
2025-05-05	75.780	75.780	74.260	74.530	70.146	65,100
2025-05-02	76.330	76.850	75.570	75.740	71.285	47,400
2025-05-01	78.340	78.340	75.680	75.750	71.294	86,600
2025-04-30	77.620	78.440	77.150	78.390	73.779	76,000
2025-04-29	78.550	78.550	77.220	77.650	73.082	52,900
2025-04-28	78.540	78.690	77.770	78.570	73.948	69,100
2025-04-25	77.960	78.160	77.250	78.010	73.421	61,300
2025-04-24	78.010	78.990	77.230	77.520	72.960	75,900
2025-04-23	77.430	79.050	77.240	77.840	73.261	66,200
2025-04-22	78.720	80.020	77.000	77.290	72.743	91,600
2025-04-21	77.540	78.510	77.070	78.400	73.788	40,100
2025-04-17	76.480	77.950	76.260	77.790	73.214	57,400
2025-04-16	75.800	76.810	75.800	76.480	71.981	75,600
2025-04-15	77.040	77.310	75.590	75.950	71.482	104,600
2025-04-14	76.150	77.390	75.970	77.040	72.508	76,800
2025-04-11	73.320	75.300	73.320	75.060	70.645	46,800
2025-04-10	75.400	75.980	72.900	73.320	69.007	81,800
2025-04-09	72.590	77.500	72.570	76.590	72.085	133,600
2025-04-08	77.090	77.090	72.630	73.020	68.725	80,100
2025-04-07	75.330	77.820	74.140	75.590	71.143	122,600
2025-04-04	78.320	79.200	76.300	76.530	72.028	135,800
2025-04-03	77.740	79.390	77.490	79.180	74.522	103,600
2025-04-02	77.020	78.670	76.500	78.520	73.901	93,300
2025-04-01	76.540	78.400	76.510	77.350	72.800	64,300
2025-03-31	76.050	79.190	76.000	77.400	72.847	152,900
2025-03-28	78.790	78.840	77.000	78.130	72.734	109,500
2025-03-27	79.190	80.360	78.270	78.810	73.367	71,200
2025-03-26	82.370	84.220	79.310	79.340	73.860	151,900
2025-03-25	79.250	82.760	79.000	82.360	76.672	158,500
2025-03-24	78.980	80.850	78.980	79.220	73.749	242,700
2025-03-21	80.000	81.690	77.690	78.720	73.283	670,500
2025-03-20	76.210	76.490	74.980	75.250	70.053	162,800
2025-03-19	76.140	77.160	76.050	76.410	71.133	122,200
2025-03-18	77.910	77.910	74.940	76.270	71.003	85,700
2025-03-17	76.350	77.490	76.210	77.420	72.073	113,200
2025-03-14	76.360	77.410	76.120	76.480	71.198	121,800
2025-03-13	78.030	78.120	75.410	76.190	70.928	77,600
2025-03-12	78.780	78.920	77.300	77.940	72.557	72,900
2025-03-11	79.960	80.310	77.730	78.300	72.892	75,000
2025-03-10	80.340	80.530	79.230	79.910	74.391	97,600
2025-03-07	79.410	80.760	79.400	80.150	74.615	110,700
2025-03-06	78.640	79.660	77.540	79.400	73.916	77,800
2025-03-05	76.550	79.120	76.550	78.840	73.395	102,200
2025-03-04	76.340	77.290	75.970	76.190	70.928	75,300
2025-03-03	77.490	78.750	76.130	76.590	71.300	75,500
2025-02-28	79.560	79.750	77.200	77.720	72.352	80,300
2025-02-27	79.860	81.280	78.570	79.480	73.991	126,300
2025-02-26	78.410	80.010	78.410	79.940	74.419	58,100
2025-02-25	78.490	78.860	77.560	78.340	72.930	64,400
2025-02-24	78.000	79.140	77.190	78.640	73.209	63,300
2025-02-21	76.980	77.750	76.630	77.590	72.231	97,000
2025-02-20	77.720	77.720	76.490	76.850	71.542	69,800
2025-02-19	76.960	77.650	76.150	77.510	72.157	39,800
2025-02-18	76.130	76.880	76.120	76.640	71.347	80,300

← NewerPage 7 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.