Premium Brands Holdings Corporation - Price History
Stock symbol PRBZF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PRBZF (Premium Brands Holdings Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $69.98 | $69.98 |
| December 2023 | $69.98 | $69.98 |
| November 2023 | $65.47 | $65.47 |
| October 2023 | $64.35 | $64.35 |
| September 2023 | $70.15 | $70.15 |
| August 2023 | $76.28 | $76.90 |
| July 2023 | $81.26 | $81.93 |
| June 2023 | $78.02 | $78.66 |
| May 2023 | $77.06 | $78.29 |
| April 2023 | $72.67 | $73.83 |
| March 2023 | $70.80 | $72.50 |
| February 2023 | $71.69 | $73.41 |
| January 2023 | $65.64 | $67.22 |
| December 2022 | $60.34 | $62.27 |
| November 2022 | $61.35 | $63.31 |
| October 2022 | $57.52 | $59.36 |
| September 2022 | $61.13 | $63.08 |
| August 2022 | $72.59 | $76.17 |
| July 2022 | $69.92 | $73.36 |
| June 2022 | $68.88 | $72.27 |
| May 2022 | $74.17 | $78.42 |
| April 2022 | $74.82 | $79.12 |
| March 2022 | $78.80 | $83.88 |
| February 2022 | $86.78 | $92.36 |
| January 2022 | $88.75 | $94.46 |
| December 2021 | $92.65 | $98.61 |
| November 2021 | $92.19 | $98.62 |
| October 2021 | $102.04 | $109.16 |
| September 2021 | $95.20 | $101.84 |
| August 2021 | $98.42 | $105.80 |
| July 2021 | $94.94 | $102.06 |
| June 2021 | $95.01 | $102.66 |
| May 2021 | $94.40 | $102 |
| April 2021 | $89.13 | $96.30 |
| March 2021 | $88.52 | $95.65 |
| February 2021 | $75.77 | $82.31 |
| January 2021 | $74.31 | $80.72 |
| December 2020 | $72.06 | $78.72 |
| November 2020 | $67.17 | $73.38 |
| October 2020 | $66.84 | $73.02 |
| September 2020 | $66.65 | $73.25 |
| August 2020 | $67.82 | $74.53 |
| July 2020 | $58.93 | $64.76 |
| June 2020 | $57.96 | $63.69 |
| May 2020 | $56.35 | $62.34 |
| April 2020 | $53.77 | $59.48 |
| March 2020 | $44.05 | $48.73 |
| February 2020 | $60.96 | $68 |
| January 2020 | $65.08 | $72.60 |
| December 2019 | $62.80 | $70.06 |
| November 2019 | $56.57 | $63.47 |
| October 2019 | $58.56 | $65.71 |
| September 2019 | $62.74 | $70.40 |
| August 2019 | $64.77 | $73.09 |
| July 2019 | $64.56 | $72.85 |
| June 2019 | $57.95 | $65.75 |
| May 2019 | $54.90 | $62.30 |
| April 2019 | $50.69 | $57.51 |
| March 2019 | $49.84 | $57.08 |
| February 2019 | $49.09 | $56.22 |
| January 2019 | $51.47 | $58.95 |
| December 2018 | $47.30 | $54.17 |
| November 2018 | $51.15 | $58.97 |
| October 2018 | $57.89 | $66.74 |
| September 2018 | $67.34 | $78.04 |
| August 2018 | $64.75 | $75.04 |
| July 2018 | $68.13 | $78.95 |
| June 2018 | $76.02 | $88.46 |
| May 2018 | $76.43 | $88.95 |
| April 2018 | $79.76 | $92.82 |
| March 2018 | $76.84 | $89.79 |
| February 2018 | $69.30 | $80.98 |
| January 2018 | $74.38 | $86.92 |
| December 2017 | $69.53 | $81.58 |
| November 2017 | $70.06 | $82.21 |
| October 2017 | $68.98 | $80.93 |
| September 2017 | $66.75 | $78.65 |
| August 2017 | $59.98 | $70.67 |
| July 2017 | $61.10 | $71.98 |
| June 2017 | $59.58 | $70.52 |
| May 2017 | $58.31 | $69.02 |
| April 2017 | $54.22 | $64.18 |
| March 2017 | $51.67 | $61.47 |
| February 2017 | $44.77 | $53.26 |
| January 2017 | $43.91 | $52.24 |
| December 2016 | $41.40 | $49.25 |
| November 2016 | $43.79 | $52.39 |
| October 2016 | $41.23 | $49.33 |
| September 2016 | $39.68 | $47.78 |
| August 2016 | $40.36 | $48.59 |
| July 2016 | $35.72 | $43.01 |
| June 2016 | $33.55 | $40.68 |
| May 2016 | $33.82 | $41.01 |
| April 2016 | $36.56 | $44.33 |
| March 2016 | $35.04 | $42.50 |
| February 2016 | $28.51 | $34.83 |
| January 2016 | $23.17 | $28.31 |
| December 2015 | $22.95 | $28.04 |
| November 2015 | $23.40 | $28.83 |
| October 2015 | $21.41 | $26.38 |
| September 2015 | $18.74 | $23.09 |
| August 2015 | $18.97 | $23.64 |
| July 2015 | $20.67 | $25.76 |
| June 2015 | $20.50 | $25.55 |
| May 2015 | $20.01 | $25.19 |
| April 2015 | $20.50 | $25.80 |
| March 2015 | $16.97 | $21.62 |
| February 2015 | $15.89 | $20.24 |
| January 2015 | $15.43 | $19.66 |
| December 2014 | $15.80 | $20.40 |
| November 2014 | $16.80 | $21.69 |
| October 2014 | $17.03 | $21.98 |
| September 2014 | $17.02 | $21.98 |
| August 2014 | $17.28 | $22.60 |
| July 2014 | $15.02 | $19.64 |
| June 2014 | $15.47 | $20.53 |
| May 2014 | $14.51 | $19.25 |
| April 2014 | $14.11 | $18.73 |
| March 2014 | $14.23 | $18.88 |
| February 2014 | $15.22 | $20.51 |
| January 2014 | $15.32 | $20.64 |
| December 2013 | $15.31 | $20.62 |
| November 2013 | $14.88 | $20.33 |
| October 2013 | $13.58 | $18.56 |
| September 2013 | $12.73 | $17.69 |
| August 2013 | $13 | $18.05 |
| July 2013 | $13.50 | $18.76 |
| June 2013 | $12.93 | $18.27 |
| May 2013 | $12.52 | $17.70 |
| April 2013 | $13.01 | $18.38 |
| March 2013 | $12.80 | $18.08 |
| February 2013 | $12 | $17.24 |
| January 2013 | $12 | $17.25 |
| December 2012 | $11.94 | $17.45 |
| November 2012 | $12.26 | $17.92 |
| October 2012 | $12.20 | $17.83 |
| September 2012 | $12.23 | $17.88 |
| August 2012 | $11.98 | $17.80 |
| July 2012 | $12.11 | $18 |
| June 2012 | $11.74 | $17.73 |
| May 2012 | $11.60 | $17.52 |
| April 2012 | $11.60 | $17.53 |
| March 2012 | $11.47 | $17.62 |
| February 2012 | $11.21 | $17.22 |
| January 2012 | $11.02 | $16.94 |
| December 2011 | $10.68 | $16.40 |
| November 2011 | $10 | $15.64 |
| October 2011 | $10.04 | $15.71 |
| September 2011 | $9.40 | $15 |
| August 2011 | $10.33 | $16.48 |
| July 2011 | $10.03 | $16.01 |
| June 2011 | $10.62 | $16.95 |
| May 2011 | $12.87 | $17.28 |
| April 2011 | $10.63 | $17.28 |
| March 2011 | $10.98 | $18.13 |
| February 2011 | $9.56 | $15.79 |
| January 2011 | $8.52 | $14.07 |
| June 2009 | $4.58 | $8.64 |
| May 2009 | $4.34 | $8.18 |
| April 2009 | $3.67 | $7.10 |
| March 2009 | $3.44 | $6.65 |
| February 2009 | $3.23 | $6.44 |
| January 2009 | $3.38 | $6.73 |
| December 2008 | $2.96 | $6.06 |
| November 2008 | $3.01 | $6.27 |
| October 2008 | $4.07 | $8.47 |
| September 2008 | $4.68 | $9.90 |
| August 2008 | $5.36 | $11.55 |
| July 2008 | $5.54 | $12.05 |
| June 2008 | $5.47 | $11.90 |
| May 2008 | $6.06 | $13.28 |
| April 2008 | $6.08 | $13.54 |
| March 2008 | $5.85 | $13.01 |
| January 2008 | $5.42 | $12.33 |
| December 2007 | $6.17 | $14.03 |
| November 2007 | $6.12 | $14.04 |
| October 2007 | $5.71 | $13.26 |
| September 2007 | $5.40 | $12.63 |
| July 2007 | $5.38 | $12.68 |
| June 2007 | $4.77 | $11.44 |
| May 2007 | $4.58 | $11.07 |
| April 2007 | $4.10 | $10 |
| March 2007 | $3.93 | $9.68 |
| February 2007 | $3.78 | $9.39 |
| January 2007 | $3.51 | $8.83 |
| December 2006 | $3.40 | $8.65 |
| November 2006 | $3.26 | $8.40 |
| October 2006 | $3.87 | $10.06 |
| September 2006 | $3.96 | $10.30 |
| August 2006 | $3.92 | $10.38 |
| July 2006 | $3.70 | $9.91 |
| June 2006 | $3.64 | $9.84 |
| May 2006 | $3.60 | $9.82 |
| March 2006 | $3.20 | $8.92 |
| February 2006 | $2.85 | $8.03 |
| January 2006 | $2.97 | $8.36 |
| October 2005 | $2.79 | $8.25 |
| September 2005 | $3.97 | $11.72 |
| January 2005 | $2.50 | $7.57 |
| July 2004 | $2.23 | $6.77 |
| May 2004 | $1.99 | $6.02 |
| November 2003 | $2.06 | $6.25 |
| October 2003 | $2.21 | $6.70 |
| September 2003 | $2.03 | $6.15 |
| July 2003 | $1.95 | $5.90 |
| May 2000 | $4.50 | $13.62 |
| April 2000 | $4.46 | $13.50 |
| March 2000 | $5.12 | $15.50 |
| February 2000 | $5.18 | $15.69 |
| January 2000 | $5.28 | $16 |
| December 1999 | $6.35 | $19.25 |
| November 1999 | $5.20 | $15.75 |
| October 1999 | $4.62 | $14 |
| September 1999 | $5.20 | $15.75 |
| August 1999 | $4.68 | $14.19 |
| July 1999 | $5.03 | $15.25 |
| June 1999 | $5.32 | $16.12 |
| May 1999 | $5.12 | $15.50 |
| April 1999 | $5.73 | $17.38 |
| March 1999 | $5.69 | $17.25 |
| February 1999 | $5.78 | $17.52 |
| January 1999 | $5.49 | $16.62 |
| December 1998 | $5.11 | $15.48 |
| November 1998 | $4.62 | $14 |
| October 1998 | $4.70 | $14.25 |
| September 1998 | $5.40 | $16.38 |
| August 1998 | $5.16 | $15.62 |
| July 1998 | $5.38 | $16.31 |
| June 1998 | $5.65 | $17.12 |
| May 1998 | $5.69 | $17.25 |
| April 1998 | $5.61 | $17 |
| March 1998 | $5.53 | $16.75 |
| February 1998 | $5.32 | $16.12 |
| January 1998 | $5.06 | $15.33 |
| December 1997 | $4.62 | $14 |
| November 1997 | $4.79 | $14.50 |
| October 1997 | $4.33 | $13.12 |
| September 1997 | $3.96 | $12 |
| August 1997 | $3.42 | $10.38 |
| July 1997 | $3.14 | $9.50 |
| June 1997 | $3.14 | $9.50 |
| May 1997 | $3.09 | $9.38 |
| April 1997 | $3.30 | $10 |
| March 1997 | $3.34 | $10.12 |
| February 1997 | $3.67 | $11.12 |
| January 1997 | $3.18 | $9.62 |
| December 1996 | $3.18 | $9.62 |
| November 1996 | $2.85 | $8.62 |
PRBZF
Price: $69.98
52 week price:
Dividend Yield: 3.28%
5-year range yield:
Forward Dividend Yield: 3.20%
Payout Ratio: 125.77%
Payout Ratio Range:
Dividend Per Share: 2.24 USD
Earnings Per Share: 1.78 USD
P/E Ratio: 37.95
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 6329
Market Capitalization: 3.0 billion
Average Dividend Frequency: 6
Years Paying Dividends: 19
DGR3: 1.94%
DGR5: 2.18%
DGR10: 0.96%