Premium Brands Holdings Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 71.960 | 72.255 | 71.420 | 71.830 | 71.830 | 100,912 |
| 2026-10-16 | 71.810 | 72.210 | 71.340 | 72.020 | 72.020 | 285,860 |
| 2026-10-15 | 71.680 | 73.130 | 71.440 | 71.480 | 71.480 | 236,400 |
| 2026-10-14 | 71.200 | 72.150 | 70.920 | 71.430 | 71.430 | 260,900 |
| 2026-10-13 | 71.180 | 71.310 | 69.730 | 71.020 | 71.020 | 221,500 |
| 2026-10-09 | 70.930 | 70.980 | 70.100 | 70.610 | 70.610 | 131,800 |
| 2026-10-08 | 70.310 | 71.120 | 70.310 | 70.820 | 70.820 | 154,900 |
| 2026-10-07 | 70.510 | 71.230 | 70.170 | 70.380 | 70.380 | 217,300 |
| 2026-10-06 | 69.740 | 70.560 | 69.540 | 70.510 | 70.510 | 260,700 |
| 2026-10-05 | 69.980 | 70.150 | 69.100 | 69.760 | 69.760 | 176,200 |
| 2026-10-02 | 70.950 | 71.000 | 69.740 | 69.890 | 69.890 | 159,800 |
| 2026-10-01 | 70.990 | 71.240 | 69.440 | 70.700 | 70.700 | 283,800 |
| 2026-09-30 | 70.350 | 71.120 | 70.150 | 70.640 | 70.640 | 259,200 |
| 2026-09-29 | 71.250 | 71.800 | 70.170 | 70.300 | 70.300 | 308,000 |
| 2026-09-28 | 72.400 | 72.410 | 71.160 | 71.250 | 70.400 | 241,000 |
| 2026-09-25 | 73.650 | 73.710 | 72.190 | 72.510 | 71.645 | 171,300 |
| 2026-09-24 | 74.990 | 75.140 | 73.320 | 73.440 | 72.564 | 261,800 |
| 2026-09-23 | 75.730 | 75.730 | 74.830 | 74.850 | 73.957 | 176,800 |
| 2026-09-22 | 75.750 | 76.360 | 75.590 | 75.790 | 74.886 | 229,200 |
| 2026-09-21 | 76.040 | 76.910 | 75.600 | 75.860 | 74.955 | 210,500 |
| 2026-09-18 | 75.770 | 76.400 | 75.500 | 76.000 | 75.093 | 311,700 |
| 2026-09-17 | 76.300 | 76.340 | 75.400 | 75.840 | 74.935 | 107,400 |
| 2026-09-16 | 75.760 | 76.500 | 75.600 | 75.790 | 74.886 | 119,400 |
| 2026-09-15 | 77.680 | 77.710 | 75.680 | 75.710 | 74.807 | 192,500 |
| 2026-09-14 | 76.950 | 78.690 | 76.950 | 77.500 | 76.575 | 279,700 |
| 2026-09-11 | 76.480 | 76.970 | 75.640 | 76.630 | 75.716 | 123,600 |
| 2026-09-10 | 77.810 | 78.040 | 76.030 | 76.190 | 75.281 | 345,800 |
| 2026-09-09 | 77.500 | 78.120 | 77.000 | 77.700 | 76.773 | 220,100 |
| 2026-09-08 | 78.440 | 78.700 | 77.020 | 77.500 | 76.575 | 243,600 |
| 2026-09-04 | 78.800 | 79.680 | 78.580 | 78.750 | 77.811 | 77,800 |
| 2026-09-03 | 79.060 | 79.740 | 78.250 | 79.110 | 78.166 | 124,900 |
| 2026-09-02 | 79.000 | 79.730 | 78.620 | 79.200 | 78.255 | 100,200 |
| 2026-09-01 | 79.040 | 79.850 | 78.700 | 78.710 | 77.771 | 147,400 |
| 2026-08-31 | 79.250 | 79.500 | 78.540 | 79.330 | 78.384 | 191,700 |
| 2026-08-28 | 80.000 | 80.390 | 79.010 | 79.320 | 78.374 | 131,500 |
| 2026-08-27 | 79.450 | 80.560 | 79.200 | 79.990 | 79.036 | 238,200 |
| 2026-08-26 | 79.530 | 80.090 | 79.350 | 79.710 | 78.759 | 96,300 |
| 2026-08-25 | 79.740 | 79.820 | 79.000 | 79.580 | 78.631 | 229,400 |
| 2026-08-24 | 80.480 | 80.800 | 79.580 | 79.880 | 78.927 | 243,800 |
| 2026-08-21 | 80.390 | 80.740 | 80.030 | 80.680 | 79.718 | 165,900 |
| 2026-08-20 | 80.960 | 81.240 | 79.550 | 80.380 | 79.421 | 341,700 |
| 2026-08-19 | 80.590 | 81.520 | 80.260 | 81.250 | 80.281 | 414,100 |
| 2026-08-18 | 80.950 | 81.260 | 80.050 | 80.090 | 79.135 | 337,100 |
| 2026-08-17 | 81.600 | 81.780 | 80.350 | 80.700 | 79.737 | 310,700 |
| 2026-08-14 | 82.350 | 83.000 | 81.250 | 81.740 | 80.765 | 328,600 |
| 2026-08-13 | 83.650 | 84.330 | 82.250 | 82.270 | 81.289 | 247,000 |
| 2026-08-12 | 83.640 | 83.640 | 82.000 | 83.310 | 82.316 | 330,600 |
| 2026-08-11 | 82.950 | 84.000 | 82.400 | 83.690 | 82.692 | 419,300 |
| 2026-08-10 | 84.150 | 84.930 | 82.610 | 82.770 | 81.783 | 345,000 |
| 2026-08-07 | 81.500 | 85.010 | 81.350 | 83.800 | 82.800 | 483,100 |
| 2026-08-06 | 86.000 | 87.000 | 80.240 | 81.290 | 80.320 | 1,406,100 |
| 2026-08-05 | 95.780 | 96.490 | 93.890 | 94.840 | 93.709 | 209,700 |
| 2026-08-04 | 92.760 | 95.400 | 92.760 | 95.250 | 94.114 | 353,900 |
| 2026-07-31 | 93.490 | 93.930 | 92.420 | 92.710 | 91.604 | 344,100 |
| 2026-07-30 | 93.780 | 94.510 | 93.290 | 93.780 | 92.661 | 190,700 |
| 2026-07-29 | 92.250 | 95.100 | 91.770 | 94.280 | 93.155 | 231,300 |
| 2026-07-28 | 91.090 | 93.380 | 91.070 | 92.170 | 91.070 | 162,800 |
| 2026-07-27 | 88.980 | 91.480 | 88.980 | 91.030 | 89.944 | 164,500 |
| 2026-07-24 | 88.710 | 89.480 | 88.260 | 88.810 | 87.751 | 64,800 |
| 2026-07-23 | 90.750 | 91.440 | 88.010 | 88.700 | 87.642 | 156,800 |
Page 1 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.