UK markets open in 4 hours 57 minutes
NIKKEI 225
38,206.72 +654.56 (+1.74%) HANG SENG
17,003.85 +174.92 (+1.04%) CRUDE OIL
83.29 -0.07 (-0.08%) GOLD FUTURES
2,331.70 -10.40 (-0.44%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,571.96 -96.27 (-0.18%)
Premium Brands Holdings Corporation (PRBZF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:47PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 100 |
| 22 Apr 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 6,000 |
| 19 Apr 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 18 Apr 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 3,100 |
| 17 Apr 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 1,500 |
| 16 Apr 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 7,600 |
| 15 Apr 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 2,600 |
| 12 Apr 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 11 Apr 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 5,100 |
| 10 Apr 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 6,200 |
| 09 Apr 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 4,400 |
| 08 Apr 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 2,900 |
| 05 Apr 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 04 Apr 2024 | 66.22 | 66.22 | 66.06 | 66.06 | 66.06 | 3,400 |
| 03 Apr 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | 6,900 |
| 02 Apr 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 5,900 |
| 01 Apr 2024 | 65.41 | 65.41 | 64.87 | 64.87 | 64.87 | 9,100 |
| 28 Mar 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | 3,800 |
| 27 Mar 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | 4,700 |
| 27 Mar 2024 | 0.626 Dividend | |||||
| 26 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.27 | - |
| 25 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.27 | 800 |
| 22 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.27 | - |
| 21 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.27 | - |
| 20 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.27 | 3,000 |
| 19 Mar 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.28 | 1,000 |
| 18 Mar 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.28 | - |
| 15 Mar 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.28 | 100 |
| 14 Mar 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 65.56 | - |
| 13 Mar 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 65.56 | - |
| 12 Mar 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 65.56 | 200 |
| 11 Mar 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.46 | - |
| 08 Mar 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.46 | - |
| 07 Mar 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.46 | - |
| 06 Mar 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.46 | - |
| 05 Mar 2024 | 65.00 | 65.08 | 65.00 | 65.08 | 64.46 | 400 |
| 04 Mar 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 65.69 | - |
| 01 Mar 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 65.69 | 100 |
| 29 Feb 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 66.37 | - |
| 28 Feb 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 66.37 | - |
| 27 Feb 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 66.37 | 300 |
| 26 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.74 | 1,900 |
| 23 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.74 | 300 |
| 22 Feb 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | - |
| 21 Feb 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | - |
| 20 Feb 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | - |
| 16 Feb 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | - |
| 15 Feb 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | - |
| 14 Feb 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | 3,100 |
| 13 Feb 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | - |
| 12 Feb 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | - |
| 09 Feb 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | - |
| 08 Feb 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | - |
| 07 Feb 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | 600 |
| 06 Feb 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | - |
| 05 Feb 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.84 | 300 |
| 02 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.34 | 100 |
| 01 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.34 | - |
| 31 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.34 | 200 |
| 30 Jan 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 68.37 | - |
| 29 Jan 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 68.37 | - |
| 26 Jan 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 68.37 | - |
| 25 Jan 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 68.37 | - |
| 24 Jan 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 68.37 | - |
| 23 Jan 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 68.37 | - |
| 22 Jan 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 68.37 | - |
| 19 Jan 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 68.37 | - |
| 18 Jan 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 68.37 | 200 |
| 17 Jan 2024 | 68.51 | 68.77 | 68.16 | 68.77 | 68.12 | 8,000 |
| 16 Jan 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 70.53 | 3,300 |
| 12 Jan 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 70.53 | - |
| 11 Jan 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 70.53 | 1,800 |
| 10 Jan 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 70.53 | 7,100 |
| 09 Jan 2024 | 71.12 | 71.21 | 71.12 | 71.21 | 70.53 | 500 |
| 08 Jan 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.32 | 1,100 |
| 05 Jan 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.32 | - |
| 04 Jan 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.32 | 1,700 |
| 03 Jan 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.32 | 1,500 |
| 02 Jan 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.32 | - |
| 29 Dec 2023 | 69.98 | 69.98 | 69.98 | 69.98 | 69.32 | - |
| 28 Dec 2023 | 69.98 | 69.98 | 69.98 | 69.98 | 69.32 | 300 |
| 28 Dec 2023 | 0.583 Dividend | |||||
| 27 Dec 2023 | 69.98 | 69.98 | 69.98 | 69.98 | 68.74 | 1,300 |
| 26 Dec 2023 | 69.98 | 69.98 | 69.98 | 69.98 | 68.74 | - |
| 22 Dec 2023 | 69.98 | 69.98 | 69.98 | 69.98 | 68.74 | - |
| 21 Dec 2023 | 69.70 | 69.98 | 69.64 | 69.98 | 68.74 | 6,000 |
| 20 Dec 2023 | 72.08 | 72.08 | 72.08 | 72.08 | 70.80 | 900 |
| 19 Dec 2023 | 72.08 | 72.08 | 72.08 | 72.08 | 70.80 | 4,300 |
| 18 Dec 2023 | 67.39 | 67.39 | 67.39 | 67.39 | 66.19 | 1,300 |
| 15 Dec 2023 | 67.39 | 67.39 | 67.39 | 67.39 | 66.19 | - |
| 14 Dec 2023 | 67.39 | 67.39 | 67.39 | 67.39 | 66.19 | 4,300 |
| 13 Dec 2023 | 67.47 | 67.47 | 67.39 | 67.39 | 66.19 | 3,900 |
| 12 Dec 2023 | 65.47 | 65.47 | 65.47 | 65.47 | 64.31 | 3,300 |
| 11 Dec 2023 | 65.47 | 65.47 | 65.47 | 65.47 | 64.31 | 3,700 |
| 08 Dec 2023 | 65.47 | 65.47 | 65.47 | 65.47 | 64.31 | - |
| 07 Dec 2023 | 65.47 | 65.47 | 65.47 | 65.47 | 64.31 | 2,400 |
| 06 Dec 2023 | 65.47 | 65.47 | 65.47 | 65.47 | 64.31 | 4,000 |
| 05 Dec 2023 | 65.47 | 65.47 | 65.47 | 65.47 | 64.31 | 2,300 |
| 04 Dec 2023 | 65.47 | 65.47 | 65.47 | 65.47 | 64.31 | 5,800 |
| 01 Dec 2023 | 65.47 | 65.47 | 65.47 | 65.47 | 64.31 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.