Premium Brands Holdings Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	81.160	81.160	80.280	80.350	73.996	54,300
2024-11-18	80.230	81.440	80.230	81.260	74.834	88,900
2024-11-15	81.450	81.450	80.250	80.570	74.199	89,700
2024-11-14	81.480	82.640	81.120	81.490	75.046	84,800
2024-11-13	79.750	82.050	79.750	81.570	75.119	143,000
2024-11-12	78.060	80.060	77.950	79.920	73.600	165,200
2024-11-11	76.860	78.610	76.430	77.700	71.555	877,500
2024-11-08	78.000	78.130	76.110	76.550	70.496	207,000
2024-11-07	77.580	78.050	75.670	76.060	70.045	514,500
2024-11-06	83.740	83.750	77.380	78.210	72.025	341,700
2024-11-05	85.660	85.660	84.600	84.730	78.030	107,400
2024-11-04	86.030	86.040	84.820	85.390	78.637	94,600
2024-11-01	86.970	87.690	85.650	86.330	79.503	48,800
2024-10-31	87.680	87.750	86.230	86.940	80.065	110,500
2024-10-30	88.760	88.810	87.830	88.270	81.290	72,600
2024-10-29	90.630	90.630	88.450	88.810	81.787	73,500
2024-10-28	92.300	93.240	90.590	90.590	83.426	26,900
2024-10-25	92.500	92.760	92.150	92.660	85.332	24,100
2024-10-24	92.480	93.490	91.200	92.550	85.231	49,200
2024-10-23	94.890	94.900	91.560	92.000	84.725	69,500
2024-10-22	96.260	96.290	95.030	95.430	87.883	56,100
2024-10-21	96.750	97.100	95.810	95.900	88.316	32,300
2024-10-18	95.110	96.820	95.110	96.750	89.099	28,200
2024-10-17	93.990	95.430	93.990	95.110	87.589	30,900
2024-10-16	94.400	94.740	93.880	94.030	86.594	44,200
2024-10-15	94.050	94.580	93.050	94.420	86.953	80,700
2024-10-11	93.430	94.960	93.430	94.000	86.566	36,500
2024-10-10	93.530	93.950	92.520	93.420	86.032	30,700
2024-10-09	93.510	94.280	93.210	93.800	86.382	39,400
2024-10-08	92.600	94.250	92.600	93.720	86.309	36,000
2024-10-07	94.990	94.990	92.460	93.100	85.738	51,100
2024-10-04	95.290	95.830	94.740	94.820	87.322	28,500
2024-10-03	95.900	97.000	94.940	95.730	88.160	44,400
2024-10-02	95.500	96.470	95.500	96.030	88.436	31,200
2024-10-01	95.770	95.990	94.500	95.550	87.994	31,100
2024-09-30	94.980	96.010	94.980	95.770	88.196	26,600
2024-09-27	94.990	96.130	94.990	95.050	87.533	35,000
2024-09-26	96.210	96.630	95.640	95.790	87.432	59,900
2024-09-25	95.940	96.640	95.780	96.260	87.861	42,300
2024-09-24	95.670	96.720	95.670	96.170	87.779	31,100
2024-09-23	95.450	96.250	95.120	95.730	87.377	42,200
2024-09-20	93.650	95.770	93.610	95.710	87.359	210,800
2024-09-19	94.320	94.790	94.060	94.650	86.392	69,600
2024-09-18	93.930	94.350	92.190	93.730	85.552	51,500
2024-09-17	92.400	93.980	92.000	93.930	85.734	56,700
2024-09-16	91.960	93.600	91.630	91.840	83.827	50,600
2024-09-13	90.130	91.600	90.130	91.250	83.288	61,300
2024-09-12	88.790	91.190	88.660	90.120	82.257	54,300
2024-09-11	86.690	88.320	86.690	87.700	80.048	35,600
2024-09-10	86.940	87.850	86.900	87.230	79.619	17,000
2024-09-09	86.970	87.600	86.260	87.000	79.409	39,800
2024-09-06	87.300	87.310	86.690	86.930	79.345	28,600
2024-09-05	86.910	87.340	86.360	87.130	79.528	27,600
2024-09-04	85.860	87.250	85.740	86.600	79.044	114,300
2024-09-03	86.500	86.990	85.390	85.860	78.369	47,900
2024-08-30	86.200	87.550	86.200	87.450	79.820	35,700
2024-08-29	87.410	88.000	86.310	86.450	78.907	56,300
2024-08-28	86.860	88.250	86.850	87.100	79.500	40,300
2024-08-27	87.830	87.950	86.650	86.830	79.254	24,600
2024-08-26	88.390	89.450	87.900	88.240	80.541	13,300

← NewerPage 9 of 21 · 1,259 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.