OTC Markets OTCPK - Delayed Quote
USD
Premium Brands Holdings Corporation (PRBZF)
51.91
-0.32
(-0.61%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
51.80
52.01
51.80
51.91
51.91
62,800
Oct 29, 2026
52.30
52.32
52.23
52.23
52.23
36,000
Oct 28, 2026
51.59
51.89
51.46
51.89
51.89
28,500
Oct 27, 2026
52.18
52.40
52.05
52.05
52.05
6,200
Oct 26, 2026
52.23
52.23
52.23
52.23
52.23
-
Oct 23, 2026
52.68
52.68
52.23
52.23
52.23
15,200
Oct 22, 2026
51.84
53.25
51.84
53.25
53.25
12,600
Oct 21, 2026
51.59
51.59
51.59
51.59
51.59
30,700
Oct 20, 2026
51.40
51.40
50.53
50.53
50.53
24,800
Oct 19, 2026
50.92
51.02
50.72
50.97
50.97
2,300
Oct 16, 2026
50.89
50.89
50.89
50.89
50.89
26,500
Oct 15, 2026
50.71
51.04
50.51
50.56
50.56
20,100
Oct 14, 2026
49.94
50.01
49.85
50.01
50.01
16,000
Oct 13, 2026
49.80
49.80
49.46
49.46
49.46
56,600
Oct 12, 2026
49.46
49.46
49.46
49.46
49.46
300
Oct 9, 2026
49.51
49.51
49.25
49.42
49.42
12,800
Oct 8, 2026
49.93
50.03
49.50
49.50
49.50
27,500
Oct 7, 2026
49.60
49.60
49.60
49.60
49.60
-
Oct 6, 2026
48.95
49.60
48.95
49.60
49.60
96,000
Oct 5, 2026
49.96
49.96
48.86
48.86
48.86
16,600
Oct 2, 2026
49.26
49.29
48.97
48.99
48.99
3,700
Oct 1, 2026
49.11
49.11
48.80
48.85
48.85
43,800
Sep 30, 2026
50.04
50.04
49.59
49.69
49.69
7,100
Sep 29, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
49.91
50.59
49.74
49.76
49.76
15,300
Sep 28, 2026
51.00
51.00
50.43
50.43
49.83
6,300
Sep 25, 2026
51.28
51.28
51.28
51.28
50.67
6,400
Sep 24, 2026
52.80
52.87
52.12
52.12
51.50
21,200
Sep 23, 2026
54.19
54.19
53.41
53.41
52.77
1,800
Sep 22, 2026
54.11
54.20
53.93
53.96
53.32
40,000
Sep 21, 2026
54.00
54.00
54.00
54.00
53.36
10,100
Sep 18, 2026
54.21
54.45
54.21
54.25
53.60
42,400
Sep 17, 2026
54.58
54.58
53.97
54.13
53.49
1,900
Sep 16, 2026
54.85
54.85
54.42
54.42
53.77
5,800
Sep 15, 2026
56.96
56.96
55.09
55.09
54.43
9,200
Sep 14, 2026
55.90
56.25
55.90
56.06
55.39
84,000
Sep 11, 2026
56.99
56.99
56.99
56.99
56.31
-
Sep 10, 2026
56.99
56.99
56.99
56.99
56.31
29,300
Sep 9, 2026
56.02
56.48
55.85
56.48
55.81
8,500
Sep 8, 2026
56.91
57.01
55.90
55.90
55.23
12,200
Sep 4, 2026
57.50
57.50
56.83
56.84
56.16
10,400
Sep 3, 2026
57.27
57.27
57.21
57.24
56.56
26,500
Sep 2, 2026
57.53
57.53
57.53
57.53
56.85
15,100
Sep 1, 2026
56.61
56.61
56.61
56.61
55.94
-
Aug 31, 2026
62.04
62.04
56.61
56.61
55.94
7,700
Aug 28, 2026
57.70
57.70
56.89
56.89
56.21
14,400
Aug 27, 2026
57.21
58.02
57.21
57.99
57.30
73,400
Aug 26, 2026
57.51
57.51
57.34
57.34
56.66
900
Aug 25, 2026
57.53
57.53
57.37
57.45
56.77
20,400
Aug 24, 2026
58.21
58.21
57.75
57.75
57.06
11,200
Aug 21, 2026
58.37
58.56
58.35
58.51
57.81
11,000
Aug 20, 2026
58.52
58.52
57.82
57.82
57.13
25,000
Aug 19, 2026
58.38
59.00
58.38
58.97
58.27
32,600
Aug 18, 2026
58.46
58.46
58.02
58.02
57.33
19,000
Aug 17, 2026
58.32
58.63
58.32
58.63
57.93
23,600
Aug 14, 2026
58.71
58.87
58.71
58.87
58.17
28,500
Aug 13, 2026
59.85
60.01
59.38
59.39
58.68
17,300
Aug 12, 2026
60.00
60.00
59.50
59.84
59.13
104,800
Aug 11, 2026
59.35
60.27
59.34
60.27
59.55
60,900
Aug 10, 2026
65.93
65.93
59.51
59.52
58.81
22,300
Aug 7, 2026
60.12
60.74
60.11
60.11
59.39
47,900
Aug 6, 2026
65.01
65.01
57.19
58.11
57.42
205,300
Aug 5, 2026
67.99
67.99
67.99
67.99
67.18
30,100
Aug 4, 2026
66.68
67.76
66.40
67.76
66.95
58,900
Aug 3, 2026
66.82
68.00
66.82
68.00
67.19
1,200
Jul 31, 2026
66.19
66.52
66.19
66.45
65.66
60,600
Jul 30, 2026
66.04
66.04
66.04
66.04
65.25
-
Jul 29, 2026
65.66
66.04
65.66
66.04
65.25
26,600
Jul 28, 2026
65.32
65.67
65.32
65.49
64.71
15,200
Jul 27, 2026
64.40
64.63
64.39
64.63
63.86
43,700
Jul 24, 2026
62.92
63.07
62.90
62.96
62.21
18,900
Jul 23, 2026
64.90
64.90
62.52
62.53
61.79
19,600
Jul 22, 2026
64.79
64.79
64.68
64.68
63.91
45,300
Jul 21, 2026
64.04
64.04
64.04
64.04
63.28
19,900
Jul 20, 2026
64.78
64.78
63.98
64.63
63.86
27,700
Jul 17, 2026
64.03
64.03
64.03
64.03
63.27
6,800
Jul 16, 2026
64.40
64.44
64.40
64.44
63.67
15,400
Jul 15, 2026
64.37
64.57
64.25
64.41
63.64
82,200
Jul 14, 2026
63.22
63.32
63.17
63.32
62.57
29,100
Jul 13, 2026
62.84
63.08
62.38
62.38
61.64
43,600
Jul 10, 2026
62.86
62.86
62.85
62.85
62.10
300
Jul 9, 2026
60.85
61.60
60.85
61.60
60.87
39,800
Jul 8, 2026
60.47
60.85
60.47
60.85
60.13
8,400
Jul 7, 2026
60.09
60.16
59.86
60.16
59.44
3,200
Jul 6, 2026
60.27
60.27
59.38
60.11
59.39
2,600
Jul 2, 2026
62.70
62.70
59.80
59.91
59.20
17,300
Jul 1, 2026
59.24
59.24
59.24
59.24
58.54
-
Jun 30, 2026
0.598
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
60.75
60.75
59.24
59.24
58.54
4,300
Jun 29, 2026
61.24
61.24
60.99
60.99
59.67
3,100
Jun 26, 2026
61.76
61.76
60.99
60.99
59.67
18,900
Jun 25, 2026
60.68
61.43
60.68
61.43
60.10
18,800
Jun 24, 2026
59.31
59.31
59.31
59.31
58.03
2,300
Jun 23, 2026
59.54
59.54
59.47
59.47
58.19
9,000
Jun 22, 2026
60.35
60.35
59.46
59.46
58.18
24,300
Jun 18, 2026
61.99
61.99
61.99
61.99
60.65
4,000
Jun 17, 2026
61.55
61.55
61.55
61.55
60.22
3,800
Jun 16, 2026
62.49
62.49
62.49
62.49
61.14
-
Jun 15, 2026
62.49
62.49
62.49
62.49
61.14
-
Jun 12, 2026
62.49
62.49
62.49
62.49
61.14
-
Jun 11, 2026
62.35
62.49
62.35
62.49
61.14
5,900
Jun 10, 2026
61.77
62.08
61.77
62.08
60.74
4,300
Jun 9, 2026
61.67
61.67
61.67
61.67
60.34
900
Jun 8, 2026
61.91
61.91
61.91
61.91
60.57
-
Jun 5, 2026
70.69
70.69
60.95
61.91
60.57
49,900
Jun 4, 2026
64.07
64.07
63.94
63.94
62.56
9,100
Jun 3, 2026
66.26
66.26
66.26
66.26
64.83
-
Jun 2, 2026
66.26
66.26
66.26
66.26
64.83
28,600
Jun 1, 2026
66.13
66.13
64.89
64.89
63.49
27,100
May 29, 2026
65.85
65.85
65.85
65.85
64.43
6,900
May 28, 2026
66.61
66.61
66.38
66.39
64.96
13,300
May 27, 2026
66.84
66.84
66.84
66.84
65.40
6,900
May 26, 2026
65.67
65.67
65.67
65.67
64.25
-
May 22, 2026
65.54
65.67
65.54
65.67
64.25
2,500
May 21, 2026
66.42
66.42
66.42
66.42
64.99
-
May 20, 2026
69.54
69.54
65.97
66.42
64.99
15,900
May 19, 2026
64.16
64.96
64.16
64.96
63.56
15,500
May 18, 2026
62.83
63.03
62.82
63.03
61.67
300
May 15, 2026
63.38
63.38
62.72
62.82
61.46
3,400
May 14, 2026
63.81
63.81
63.68
63.68
62.31
14,100
May 13, 2026
63.72
63.72
63.72
63.72
62.34
-
May 12, 2026
64.07
64.07
63.72
63.72
62.34
46,100
May 11, 2026
65.27
65.27
64.40
64.40
63.01
29,200
May 8, 2026
65.00
65.00
64.02
64.14
62.76
28,900
May 7, 2026
65.69
65.69
65.15
65.38
63.97
15,500
May 6, 2026
60.95
62.30
60.95
62.30
60.96
6,800
May 5, 2026
61.30
61.30
60.82
60.82
59.51
30,100
May 4, 2026
62.04
62.04
61.78
61.78
60.45
14,900
May 1, 2026
63.13
63.13
63.13
63.13
61.77
2,200
Apr 30, 2026
62.21
62.60
62.21
62.40
61.05
43,300
Apr 29, 2026
63.50
64.03
61.14
61.14
59.82
13,500
Apr 28, 2026
61.15
61.15
60.65
60.80
59.49
32,200
Apr 27, 2026
61.19
61.30
61.01
61.01
59.69
26,400
Apr 24, 2026
61.43
61.43
61.43
61.43
60.10
12,100
Apr 23, 2026
62.22
62.22
60.82
60.82
59.51
12,400
Apr 22, 2026
62.49
62.49
61.62
61.62
60.29
16,600
Apr 21, 2026
62.51
62.51
62.51
62.51
61.16
-
Apr 20, 2026
62.69
62.69
62.51
62.51
61.16
6,800
Apr 17, 2026
63.23
63.52
63.23
63.52
62.15
23,800
Apr 16, 2026
61.28
61.42
61.28
61.42
60.09
11,600
Apr 15, 2026
60.69
60.69
60.69
60.69
59.38
208,800
Apr 14, 2026
60.98
61.03
60.69
60.79
59.48
18,200
Apr 13, 2026
61.53
61.53
60.55
60.71
59.40
6,900
Apr 10, 2026
62.35
62.35
62.35
62.35
61.00
-
Apr 9, 2026
60.54
62.35
60.54
62.35
61.00
26,300
Apr 8, 2026
59.78
59.78
59.78
59.78
58.49
-
Apr 7, 2026
59.78
59.78
59.78
59.78
58.49
9,300
Apr 6, 2026
59.97
60.20
59.96
59.96
58.67
7,700
Apr 2, 2026
59.42
59.42
59.42
59.42
58.14
1,500
Apr 1, 2026
58.65
58.65
58.65
58.65
57.38
-
Mar 31, 2026
0.611
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
58.37
59.09
58.37
58.65
57.38
46,400
Mar 30, 2026
58.66
58.66
58.66
58.66
56.80
27,500
Mar 27, 2026
63.28
63.28
63.28
63.28
61.27
-
Mar 26, 2026
63.28
63.28
63.28
63.28
61.27
27,000
Mar 25, 2026
63.75
63.75
63.75
63.75
61.72
-
Mar 24, 2026
63.75
63.75
63.75
63.75
61.72
-
Mar 23, 2026
64.10
64.10
63.65
63.75
61.72
15,100
Mar 20, 2026
64.01
64.01
62.91
62.91
60.91
10,700
Mar 19, 2026
66.87
66.87
63.53
64.73
62.67
10,600
Mar 18, 2026
68.91
68.91
67.92
67.92
65.76
17,200
Mar 17, 2026
70.66
70.66
70.66
70.66
68.41
9,100
Mar 16, 2026
70.26
70.26
70.26
70.26
68.03
3,300
Mar 13, 2026
67.85
67.85
67.85
67.85
65.69
-
Mar 12, 2026
69.19
69.19
67.67
67.85
65.69
50,200
Mar 11, 2026
72.10
72.10
72.10
72.10
69.81
-
Mar 10, 2026
72.94
73.11
72.10
72.10
69.81
14,100
Mar 9, 2026
73.30
73.30
73.30
73.30
70.97
-
Mar 6, 2026
73.31
73.31
73.30
73.30
70.97
16,300
Mar 5, 2026
75.71
75.71
75.71
75.71
73.30
-
Mar 4, 2026
75.71
75.71
75.71
75.71
73.30
-
Mar 3, 2026
75.71
75.71
75.71
75.71
73.30
-
Mar 2, 2026
76.77
76.77
75.71
75.71
73.30
2,000
Feb 27, 2026
76.54
77.81
76.54
77.39
74.93
28,400
Feb 26, 2026
76.92
76.92
76.92
76.92
74.48
-
Feb 25, 2026
76.92
76.92
76.92
76.92
74.48
21,700
Feb 24, 2026
77.25
77.25
77.25
77.25
74.80
-
Feb 23, 2026
76.50
77.25
76.50
77.25
74.80
4,900
Feb 20, 2026
76.62
76.66
76.62
76.66
74.22
10,500
Feb 19, 2026
76.35
76.35
76.35
76.35
73.92
-
Feb 18, 2026
76.35
76.35
76.35
76.35
73.92
2,800
Feb 17, 2026
76.50
76.71
76.50
76.68
74.24
3,600
Feb 13, 2026
76.37
76.68
76.37
76.55
74.12
20,600
Feb 12, 2026
74.30
74.30
74.30
74.30
71.94
-
Feb 11, 2026
74.30
74.30
74.30
74.30
71.94
-
Feb 10, 2026
74.27
74.30
74.27
74.30
71.94
12,600
Feb 9, 2026
73.10
74.30
73.10
74.30
71.94
29,000
Feb 6, 2026
72.86
73.00
72.86
73.00
70.68
3,800
Feb 5, 2026
71.45
72.47
71.45
72.09
69.80
2,000
Feb 4, 2026
72.45
72.49
72.45
72.49
70.19
400
Feb 3, 2026
70.34
70.39
70.34
70.39
68.15
5,900
Feb 2, 2026
68.95
68.95
68.95
68.95
66.76
3,300
Jan 30, 2026
68.36
69.06
68.36
69.02
66.83
16,700
Jan 29, 2026
68.97
68.97
68.97
68.97
66.78
-
Jan 28, 2026
68.99
68.99
68.96
68.97
66.78
44,000
Jan 27, 2026
68.82
68.82
68.48
68.52
66.34
5,000
Jan 26, 2026
69.54
69.54
68.99
69.15
66.95
13,800
Jan 23, 2026
69.05
69.45
69.05
69.45
67.24
6,800
Jan 22, 2026
70.37
70.37
70.37
70.37
68.13
13,900
Jan 21, 2026
71.25
71.25
71.25
71.25
68.99
-
Jan 20, 2026
71.25
71.25
71.25
71.25
68.99
-
Jan 16, 2026
70.76
71.25
70.76
71.25
68.99
5,500
Jan 15, 2026
72.52
72.52
72.52
72.52
70.22
-
Jan 14, 2026
72.52
72.52
72.52
72.52
70.22
16,500
Jan 13, 2026
73.02
73.02
73.02
73.02
70.70
-
Jan 12, 2026
72.65
73.02
72.45
73.02
70.70
800
Jan 9, 2026
71.96
71.96
71.94
71.94
69.65
7,200
Jan 8, 2026
72.58
72.58
72.58
72.58
70.27
1,400
Jan 7, 2026
73.34
73.34
73.34
73.34
71.01
-
Jan 6, 2026
73.37
73.37
73.34
73.34
71.01
37,000
Jan 5, 2026
74.53
74.53
74.13
74.13
71.77
9,700
Jan 2, 2026
74.02
74.92
74.02
74.92
72.54
13,600
Dec 31, 2025
73.83
74.24
73.83
74.13
71.77
2,600
Dec 30, 2025
74.32
74.57
74.32
74.57
72.20
5,200
Dec 29, 2025
74.67
74.67
74.67
74.67
72.30
9,200
Dec 26, 2025
74.60
74.60
74.60
74.60
72.23
-
Dec 24, 2025
74.60
74.60
74.60
74.60
72.23
600
Dec 23, 2025
74.05
74.05
74.05
74.05
71.70
-
Dec 22, 2025
74.05
74.05
74.05
74.05
71.70
11,100
Dec 19, 2025
74.15
74.15
72.89
72.89
70.57
28,200
Dec 18, 2025
73.46
73.68
73.46
73.68
71.34
800
Dec 17, 2025
69.84
69.84
69.84
69.84
67.62
-
Dec 16, 2025
69.84
69.84
69.84
69.84
67.62
-
Dec 15, 2025
69.84
69.84
69.84
69.84
67.62
-
Dec 12, 2025
69.84
69.84
69.84
69.84
67.62
-
Dec 11, 2025
70.76
70.76
69.84
69.84
67.62
27,000
Dec 10, 2025
74.72
74.72
74.72
74.72
72.35
7,000
Dec 9, 2025
72.43
73.75
72.43
73.75
71.41
8,900
Dec 8, 2025
72.20
72.20
72.20
72.20
69.91
2,200
Dec 5, 2025
70.92
70.92
70.92
70.92
68.67
3,400
Dec 4, 2025
71.25
71.25
71.25
71.25
68.99
3,200
Dec 3, 2025
70.18
70.18
70.18
70.18
67.95
-
Dec 2, 2025
70.18
70.18
70.18
70.18
67.95
-
Dec 1, 2025
70.00
70.18
69.62
70.18
67.95
8,600
Nov 28, 2025
68.81
68.81
68.81
68.81
66.62
-
Nov 26, 2025
68.65
68.81
68.65
68.81
66.62
3,300
Nov 25, 2025
67.05
67.05
66.99
66.99
64.86
12,200
Nov 24, 2025
64.07
64.07
64.07
64.07
62.03
3,300
Nov 21, 2025
64.68
64.68
64.68
64.68
62.62
5,300
Nov 20, 2025
64.76
64.76
64.76
64.76
62.70
5,300
Nov 19, 2025
64.13
64.13
64.13
64.13
62.09
5,100
Nov 18, 2025
64.06
64.06
64.06
64.06
62.02
3,400
Nov 17, 2025
63.70
63.70
62.77
63.07
61.07
2,000
Nov 14, 2025
62.00
62.29
62.00
62.29
60.31
28,500
Nov 13, 2025
63.22
63.22
63.22
63.22
61.21
-
Nov 12, 2025
63.22
63.22
63.22
63.22
61.21
10,800
Nov 11, 2025
63.71
63.71
63.71
63.71
61.69
15,000
Nov 10, 2025
64.00
64.14
64.00
64.00
61.97
13,100
Nov 7, 2025
65.86
65.86
65.86
65.86
63.77
11,100
Nov 6, 2025
66.50
66.50
66.50
66.50
64.39
6,500
Nov 5, 2025
67.49
67.49
67.49
67.49
65.35
700
Nov 4, 2025
69.00
69.00
69.00
69.00
66.81
12,500
Nov 3, 2025
69.46
69.46
69.46
69.46
67.25
23,000
Oct 31, 2025
68.62
68.62
68.62
68.62
66.44
-
