UK Markets open in 4 hrs 3 mins
NIKKEI 225
29,442.14-741.82(-2.46%)HANG SENG
24,385.23-115.16(-0.47%)GOLD FUTURES
1,740.40+2.90(+0.17%)DOW
34,299.99+380.19(+1.12%)BTC-GBP
30,843.35-597.43(-1.90%)CMC Crypto 200
1,031.96-8.52(-0.82%)
Premium Brands Holdings Corporation (PRBZF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
105.800.00 (0.00%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2021 | - | - | - | - | - | - |
| 24 Sept 2021 | - | - | - | - | - | - |
| 23 Sept 2021 | - | - | - | - | - | - |
| 22 Sept 2021 | - | - | - | - | - | - |
| 21 Sept 2021 | - | - | - | - | - | - |
| 20 Sept 2021 | - | - | - | - | - | - |
| 17 Sept 2021 | - | - | - | - | - | - |
| 16 Sept 2021 | - | - | - | - | - | - |
| 15 Sept 2021 | - | - | - | - | - | - |
| 14 Sept 2021 | - | - | - | - | - | - |
| 13 Sept 2021 | - | - | - | - | - | - |
| 10 Sept 2021 | - | - | - | - | - | - |
| 09 Sept 2021 | - | - | - | - | - | - |
| 08 Sept 2021 | - | - | - | - | - | - |
| 07 Sept 2021 | - | - | - | - | - | - |
| 03 Sept 2021 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| 02 Sept 2021 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| 01 Sept 2021 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| 31 Aug 2021 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 50,000 |
| 30 Aug 2021 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| 27 Aug 2021 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| 26 Aug 2021 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| 25 Aug 2021 | 105.05 | 105.80 | 104.78 | 105.80 | 105.80 | 150,000 |
| 24 Aug 2021 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 100,000 |
| 23 Aug 2021 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | 10,000 |
| 20 Aug 2021 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
| 19 Aug 2021 | 102.17 | 102.17 | 102.15 | 102.15 | 102.15 | 70,000 |
| 18 Aug 2021 | 103.53 | 103.53 | 102.90 | 102.90 | 102.90 | 550,000 |
| 17 Aug 2021 | 103.60 | 103.75 | 103.30 | 103.70 | 103.70 | 330,000 |
| 16 Aug 2021 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | - |
| 13 Aug 2021 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | - |
| 12 Aug 2021 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | - |
| 11 Aug 2021 | 103.15 | 103.41 | 103.15 | 103.41 | 103.41 | 40,000 |
| 10 Aug 2021 | 104.32 | 104.32 | 102.82 | 103.53 | 103.53 | 130,000 |
| 09 Aug 2021 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | 10,000 |
| 06 Aug 2021 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| 05 Aug 2021 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| 04 Aug 2021 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 20,000 |
| 03 Aug 2021 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | 1,700 |
| 02 Aug 2021 | - | - | - | - | - | - |
| 30 Jul 2021 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
| 29 Jul 2021 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
| 28 Jul 2021 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
| 27 Jul 2021 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
| 26 Jul 2021 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
| 23 Jul 2021 | 102.00 | 102.06 | 101.95 | 102.06 | 102.06 | 7,700 |
| 22 Jul 2021 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 21 Jul 2021 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 100 |
| 20 Jul 2021 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 19 Jul 2021 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 16 Jul 2021 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 7,500 |
| 15 Jul 2021 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 14 Jul 2021 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 300 |
| 13 Jul 2021 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
| 12 Jul 2021 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
| 09 Jul 2021 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
| 08 Jul 2021 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
| 07 Jul 2021 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
| 06 Jul 2021 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
| 02 Jul 2021 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | 300 |
| 01 Jul 2021 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
| 30 Jun 2021 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
| 29 Jun 2021 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
| 29 Jun 2021 | 0.515 Dividend | |||||
| 28 Jun 2021 | 102.66 | 102.66 | 102.66 | 102.66 | 102.15 | - |
| 25 Jun 2021 | 102.66 | 102.66 | 102.66 | 102.66 | 102.15 | - |
| 24 Jun 2021 | 102.66 | 102.66 | 102.66 | 102.66 | 102.15 | - |
| 23 Jun 2021 | 102.66 | 102.66 | 102.66 | 102.66 | 102.15 | - |
| 22 Jun 2021 | 102.66 | 102.66 | 102.66 | 102.66 | 102.15 | - |
| 21 Jun 2021 | 102.66 | 102.66 | 102.66 | 102.66 | 102.15 | - |
| 18 Jun 2021 | 102.66 | 102.66 | 102.66 | 102.66 | 102.15 | - |
| 17 Jun 2021 | 102.66 | 102.66 | 102.66 | 102.66 | 102.15 | - |
| 16 Jun 2021 | 102.66 | 102.66 | 102.66 | 102.66 | 102.15 | 300 |
| 15 Jun 2021 | 102.44 | 102.44 | 102.44 | 102.44 | 101.93 | 200 |
| 14 Jun 2021 | 102.49 | 102.49 | 102.49 | 102.49 | 101.98 | - |
| 11 Jun 2021 | 102.49 | 102.49 | 102.49 | 102.49 | 101.98 | 1,200 |
| 10 Jun 2021 | 101.63 | 101.63 | 101.63 | 101.63 | 101.12 | - |
| 09 Jun 2021 | 101.63 | 101.63 | 101.63 | 101.63 | 101.12 | - |
| 08 Jun 2021 | 101.63 | 101.63 | 101.63 | 101.63 | 101.12 | - |
| 07 Jun 2021 | 101.63 | 101.63 | 101.63 | 101.63 | 101.12 | - |
| 04 Jun 2021 | 101.63 | 101.63 | 101.63 | 101.63 | 101.12 | 200 |
| 03 Jun 2021 | 100.78 | 100.78 | 100.78 | 100.78 | 100.27 | - |
| 02 Jun 2021 | 100.78 | 100.78 | 100.78 | 100.78 | 100.27 | 100 |
| 01 Jun 2021 | 102.00 | 102.00 | 102.00 | 102.00 | 101.49 | - |
| 28 May 2021 | 102.00 | 102.00 | 102.00 | 102.00 | 101.49 | - |
| 27 May 2021 | 102.00 | 102.00 | 102.00 | 102.00 | 101.49 | 1,100 |
| 26 May 2021 | 102.00 | 102.00 | 102.00 | 102.00 | 101.49 | - |
| 25 May 2021 | 101.97 | 102.00 | 101.97 | 102.00 | 101.49 | 1,400 |
| 24 May 2021 | 96.30 | 96.30 | 96.30 | 96.30 | 95.82 | - |
| 21 May 2021 | 96.30 | 96.30 | 96.30 | 96.30 | 95.82 | - |
| 20 May 2021 | 96.30 | 96.30 | 96.30 | 96.30 | 95.82 | - |
| 19 May 2021 | 96.30 | 96.30 | 96.30 | 96.30 | 95.82 | - |
| 18 May 2021 | 96.30 | 96.30 | 96.30 | 96.30 | 95.82 | - |
| 17 May 2021 | 96.30 | 96.30 | 96.30 | 96.30 | 95.82 | - |
| 14 May 2021 | 96.30 | 96.30 | 96.30 | 96.30 | 95.82 | - |
| 13 May 2021 | 96.30 | 96.30 | 96.30 | 96.30 | 95.82 | 100 |
| 12 May 2021 | 96.30 | 96.30 | 96.30 | 96.30 | 95.82 | - |
| 11 May 2021 | 96.30 | 96.30 | 96.30 | 96.30 | 95.82 | - |
| 10 May 2021 | 96.30 | 96.30 | 96.30 | 96.30 | 95.82 | - |
| 07 May 2021 | 96.30 | 96.30 | 96.30 | 96.30 | 95.82 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
