PRBZF | Premium Brands | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Premium Brands (PRBZF)

OTC

$48.85-$0.84 (-1.69%)

Price as of Oct 01, 2026

N/A
Market Cap
-25.07%
1-Year Change
Packaged Foods
Industry

1 Month
-12.67%

Low Price$48.85

High Price$56.84
3 Months
-16.55%

Low Price$48.85

High Price$67.19
1 Year
-25.07%

Low Price$48.85

High Price$74.93

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	49.11	49.11	48.80	48.85	-1.69%	43,825
09/30/2026	50.04	50.04	49.59	49.69	-0.15%	7,056
09/29/2026	49.91	50.59	49.74	49.76	-0.14%	15,335
09/29/2026	$0.60 Dividend
09/28/2026	50.39	50.39	49.83	49.83	-1.65%	6,258
09/25/2026	50.67	50.67	50.67	50.67	-1.62%	6,361
09/24/2026	52.17	52.24	51.50	51.50	-2.41%	21,234
09/23/2026	53.55	53.55	52.77	52.77	-1.02%	1,755
09/22/2026	53.47	53.56	53.29	53.32	-0.07%	39,974
09/21/2026	53.36	53.36	53.36	53.36	-0.46%	10,053
09/18/2026	53.57	53.80	53.57	53.61	+0.23%	42,352
09/17/2026	53.93	53.93	53.33	53.48	-0.54%	1,877
09/16/2026	54.20	54.20	53.77	53.77	-1.22%	5,756
09/15/2026	56.28	56.28	54.44	54.44	-1.72%	9,209
09/14/2026	55.24	55.58	55.24	55.39	-1.64%	83,978
09/10/2026	56.31	56.31	56.31	56.31	+0.90%	29,283
09/09/2026	55.36	55.81	55.19	55.81	+1.04%	8,549
09/08/2026	56.23	56.33	55.24	55.24	-1.65%	12,204
09/04/2026	56.82	56.82	56.15	56.16	-0.70%	19,877
09/03/2026	56.59	56.59	56.53	56.56	-0.50%	26,496
09/02/2026	56.84	56.84	56.84	56.84	+1.62%	15,068
08/31/2026	61.30	61.30	55.94	55.94	-0.48%	7,676
08/28/2026	57.01	57.01	56.21	56.21	-1.91%	14,371
08/27/2026	56.53	57.33	56.53	57.30	+1.14%	73,411
08/26/2026	56.83	56.83	56.66	56.66	-0.19%	868
08/25/2026	56.85	56.85	56.69	56.77	-0.51%	20,415
08/24/2026	57.52	57.52	57.06	57.06	-1.31%	11,243
08/21/2026	57.68	57.86	57.66	57.81	+1.19%	10,962
08/20/2026	57.82	57.82	57.13	57.13	-1.96%	25,032
08/19/2026	57.69	58.30	57.69	58.27	+1.64%	32,550
08/18/2026	57.77	57.77	57.33	57.33	-1.04%	18,953
08/17/2026	57.63	57.93	57.63	57.93	-0.40%	23,551
08/14/2026	58.01	58.17	58.01	58.17	-0.88%	28,484
08/13/2026	59.14	59.30	58.67	58.68	-0.74%	17,311
08/12/2026	59.29	59.29	58.79	59.12	-0.73%	104,836
08/11/2026	58.64	59.56	58.63	59.56	+1.26%	60,856
08/10/2026	65.15	65.15	58.80	58.81	-0.98%	22,330
08/07/2026	59.40	60.02	59.40	59.40	+3.44%	47,860
08/06/2026	64.24	64.24	56.51	57.42	-14.53%	205,345
08/05/2026	67.18	67.18	67.18	67.18	+0.34%	30,123
08/04/2026	65.89	66.95	65.61	66.95	-0.35%	58,916
08/03/2026	66.02	67.19	66.02	67.19	+2.33%	1,215
07/31/2026	65.40	65.73	65.40	65.66	+0.62%	60,576
07/29/2026	64.88	65.25	64.88	65.25	+0.83%	26,647
07/28/2026	64.55	64.89	64.55	64.71	+1.34%	15,233
07/27/2026	63.63	63.86	63.62	63.86	+2.65%	43,731
07/24/2026	62.17	62.32	62.15	62.21	+0.69%	18,948
07/23/2026	64.13	64.13	61.78	61.79	-3.32%	19,607
07/22/2026	64.02	64.02	63.91	63.91	+1.00%	45,300
07/21/2026	63.28	63.28	63.28	63.28	-0.91%	19,861
07/20/2026	64.01	64.01	63.22	63.86	+0.93%	27,695
07/17/2026	63.27	63.27	63.27	63.27	-0.63%	6,763
07/16/2026	63.63	63.67	63.63	63.67	+0.05%	15,379
07/15/2026	63.60	63.80	63.49	63.64	+1.72%	82,165
07/14/2026	62.47	62.57	62.42	62.57	+1.51%	29,051
07/13/2026	62.09	62.33	61.64	61.64	-0.75%	43,615
07/10/2026	62.11	62.11	62.10	62.10	+2.03%	44,489
07/09/2026	60.13	60.87	60.13	60.87	+1.23%	39,789
07/08/2026	59.75	60.13	59.75	60.13	+1.15%	8,367
07/07/2026	59.38	59.44	59.14	59.44	+0.09%	3,194
07/06/2026	59.55	59.55	58.67	59.39	+0.33%	2,586
07/02/2026	61.95	61.95	59.09	59.20	+1.12%	17,323
06/30/2026	60.03	60.03	58.54	58.54	-1.89%	4,285
06/30/2026	$0.60 Dividend
06/29/2026	59.92	59.92	59.67	59.67	-0.008%	3,123
06/26/2026	60.43	60.43	59.67	59.67	-0.71%	18,914
06/25/2026	59.37	60.10	59.37	60.10	+3.57%	14,409
06/24/2026	58.03	58.03	58.03	58.03	-0.27%	2,305
06/23/2026	58.26	58.26	58.19	58.19	+0.02%	9,047
06/22/2026	59.05	59.05	58.18	58.18	-4.08%	24,337
06/18/2026	60.65	60.65	60.65	60.65	+0.71%	3,987
06/17/2026	60.22	60.22	60.22	60.22	-1.50%	3,764
06/11/2026	61.00	61.14	61.00	61.14	+0.65%	5,863
06/10/2026	60.44	60.74	60.44	60.74	+0.66%	4,306
06/09/2026	60.34	60.34	60.34	60.34	-0.38%	860
06/05/2026	69.16	69.16	59.63	60.57	-3.18%	49,933
06/04/2026	62.69	62.69	62.56	62.56	-3.50%	9,073
06/02/2026	64.83	64.83	64.83	64.83	+2.11%	28,638
06/01/2026	64.70	64.70	63.49	63.49	-1.46%	27,108
05/29/2026	64.43	64.43	64.43	64.43	-0.81%	6,941
05/28/2026	65.17	65.17	64.95	64.96	-0.67%	13,346
05/27/2026	65.40	65.40	65.40	65.40	+1.78%	6,898
05/22/2026	64.13	64.25	64.13	64.25	-1.12%	2,488
05/20/2026	68.04	68.04	64.55	64.98	+2.24%	15,895
05/19/2026	62.78	63.56	62.78	63.56	+3.06%	15,504
05/18/2026	61.47	61.67	61.46	61.67	+0.33%	314
05/15/2026	62.01	62.01	61.37	61.46	-1.34%	3,448
05/14/2026	62.44	62.44	62.30	62.30	-0.07%	14,088
05/12/2026	62.69	62.69	62.34	62.34	-1.06%	46,082
05/11/2026	63.86	63.86	63.01	63.01	+0.41%	29,183
05/08/2026	63.60	63.60	62.64	62.76	-1.89%	28,902
05/07/2026	64.27	64.27	63.74	63.96	+4.94%	15,546
05/06/2026	59.63	60.95	59.63	60.95	+2.43%	6,830
05/05/2026	59.98	59.98	59.50	59.50	-1.56%	30,136
05/04/2026	60.70	60.70	60.45	60.45	-2.14%	14,944
05/01/2026	61.77	61.77	61.77	61.77	+1.17%	2,248
04/30/2026	60.87	61.25	60.87	61.05	+2.06%	43,505
04/29/2026	62.13	62.65	59.82	59.82	+0.56%	13,490
04/28/2026	59.83	59.83	59.35	59.49	-0.34%	32,171
04/27/2026	59.87	59.97	59.69	59.69	-0.68%	26,386