Premium Brands Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	76.170	76.650	75.570	76.320	71.049	113,600
2025-02-13	75.220	76.140	75.220	75.730	70.500	78,600
2025-02-12	75.250	76.310	75.020	75.180	69.988	75,600
2025-02-11	75.100	76.160	75.000	75.680	70.453	67,600
2025-02-10	74.070	76.220	74.050	75.370	70.165	61,300
2025-02-07	75.310	75.840	74.000	74.540	69.392	123,800
2025-02-06	76.920	76.920	75.300	75.310	70.109	71,100
2025-02-05	76.030	77.010	76.030	76.540	71.254	65,600
2025-02-04	76.290	78.030	76.290	76.540	71.254	83,000
2025-02-03	76.860	76.860	74.100	76.090	70.835	156,400
2025-01-31	79.450	79.960	78.010	78.590	73.162	109,300
2025-01-30	78.680	79.930	78.680	79.620	74.121	68,500
2025-01-29	79.500	79.720	78.500	78.930	73.479	90,900
2025-01-28	79.790	80.480	79.550	79.780	74.270	44,400
2025-01-27	79.980	80.780	79.300	79.790	74.279	44,400
2025-01-24	80.140	81.180	80.070	80.430	74.875	58,200
2025-01-23	79.890	80.500	79.090	80.280	74.736	94,400
2025-01-22	79.620	80.430	79.290	79.730	74.224	34,100
2025-01-21	78.980	80.150	78.610	79.580	74.084	46,700
2025-01-20	78.750	79.400	77.850	79.000	73.544	16,400
2025-01-17	77.700	78.950	77.700	78.710	73.274	52,200
2025-01-16	77.910	78.510	77.530	77.960	72.576	45,300
2025-01-15	78.530	80.270	78.040	78.110	72.715	72,400
2025-01-14	78.660	79.290	78.250	78.600	73.172	63,700
2025-01-13	78.150	79.230	77.660	78.660	73.227	44,000
2025-01-10	78.910	78.990	77.770	78.190	72.790	43,100
2025-01-09	78.770	79.290	78.460	79.260	73.786	21,800
2025-01-08	79.140	79.250	78.200	78.970	73.516	43,100
2025-01-07	80.030	80.800	79.250	79.530	74.037	58,900
2025-01-06	81.130	81.810	80.070	80.070	74.540	45,000
2025-01-03	80.970	81.320	80.250	81.270	75.657	43,300
2025-01-02	79.590	80.440	79.060	80.320	74.773	43,300
2024-12-31	78.640	79.260	78.490	79.080	73.618	35,300
2024-12-30	79.180	79.990	78.810	79.000	72.753	59,500
2024-12-27	79.430	80.100	79.060	79.610	73.314	46,100
2024-12-24	79.590	80.420	79.590	79.590	73.296	17,100
2024-12-23	78.530	80.300	78.530	80.100	73.766	61,000
2024-12-20	78.730	80.010	78.150	79.090	72.836	399,800
2024-12-19	79.410	79.500	78.300	78.890	72.651	117,200
2024-12-18	78.950	79.770	78.160	78.400	72.200	61,200
2024-12-17	78.320	80.190	78.320	79.640	73.342	123,800
2024-12-16	79.700	80.970	78.960	79.060	72.808	82,600
2024-12-13	79.520	80.270	79.380	79.700	73.397	45,400
2024-12-12	79.590	80.340	79.350	79.490	73.204	61,600
2024-12-11	81.280	81.280	78.460	79.630	73.333	155,300
2024-12-10	80.600	81.290	80.250	81.290	74.862	53,500
2024-12-09	81.970	82.500	80.520	80.850	74.456	84,000
2024-12-06	83.690	83.690	81.390	81.970	75.488	52,300
2024-12-05	83.700	84.950	83.000	83.410	76.814	81,600
2024-12-04	81.500	83.920	81.500	83.540	76.934	110,600
2024-12-03	78.940	81.970	78.880	81.790	75.322	120,900
2024-12-02	78.670	79.050	77.790	78.900	72.661	106,100
2024-11-29	79.220	79.220	78.440	78.570	72.357	61,400
2024-11-28	77.680	78.940	77.680	78.260	72.071	21,100
2024-11-27	77.980	78.850	77.410	77.780	71.629	86,600
2024-11-26	79.340	79.650	77.260	77.990	71.823	121,300
2024-11-25	79.750	80.070	79.160	79.450	73.167	165,100
2024-11-22	79.550	80.190	79.500	79.750	73.443	125,000
2024-11-21	80.150	80.430	79.000	79.250	72.983	80,700
2024-11-20	80.280	81.040	79.450	80.340	73.987	144,300

← NewerPage 8 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.