Air Canada (TSX:AC)
Canada flag Canada · Delayed Price · Currency is CAD
19.61
+0.43 (2.24%)
Aug 12, 2025, 3:45 PM EDT

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202519.2219.7119.2219.5819.582.09%1,736,507
Aug 11, 202519.2519.3819.1119.1819.18-0.72%1,380,800
Aug 8, 202519.0519.3619.0519.3219.321.47%2,071,400
Aug 7, 202518.6619.0818.6319.0419.041.98%2,343,551
Aug 6, 202518.8818.8818.5518.6718.67-1.16%3,315,933
Aug 5, 202519.2819.2818.7118.8918.89-0.89%4,171,227
Aug 1, 202519.0019.3218.7219.0619.06-1.24%3,044,200
Jul 31, 202519.7119.7119.2519.3019.30-1.88%3,171,300
Jul 30, 202519.5619.9319.3519.6719.671.71%4,712,140
Jul 29, 202519.8120.5218.7519.3419.34-12.25%12,216,563
Jul 28, 202522.0022.1821.8422.0422.040.27%2,053,205
Jul 25, 202521.8922.0221.7121.9821.980.50%1,495,463
Jul 24, 202522.0022.2021.7121.8721.87-1.40%2,787,700
Jul 23, 202521.5822.2421.5822.1822.182.78%2,464,500
Jul 22, 202521.5321.7421.4021.5821.580.79%2,539,814
Jul 21, 202521.0921.5521.0921.4121.412.00%2,033,500
Jul 18, 202521.5121.5220.5920.9920.99-2.42%5,051,000
Jul 17, 202521.5921.8521.3621.5121.51-0.51%3,287,049
Jul 16, 202522.2522.3221.5621.6221.62-2.26%3,922,200
Jul 15, 202522.3822.5922.0722.1222.12-1.03%1,892,409
Jul 14, 202522.5422.7222.2022.3522.35-1.67%1,863,216
Jul 11, 202523.0023.2022.6522.7322.73-2.40%2,569,319
Jul 10, 202522.7523.7222.7323.2923.293.74%5,223,500
Jul 9, 202522.4522.5021.9722.4522.450.27%2,570,618
Jul 8, 202522.1922.6722.1622.3922.391.63%3,528,400
Jul 7, 202521.7122.1821.7122.0322.031.29%2,713,904
Jul 4, 202521.8421.8821.6421.7521.75-0.78%1,049,838
Jul 3, 202521.4922.3421.4121.9221.922.43%3,553,347
Jul 2, 202521.0121.4020.9121.4021.401.57%2,820,837
Jun 30, 202520.3321.2420.2921.0721.073.69%5,029,900
Jun 27, 202520.5020.5420.0320.3220.32-0.83%4,024,901
Jun 26, 202519.8720.5019.8120.4920.493.43%3,810,200
Jun 25, 202519.7420.1319.7319.8119.810.35%3,648,400
Jun 24, 202519.3219.7419.3219.7419.743.13%3,215,400
Jun 23, 202518.2219.1418.0219.1419.145.05%5,953,000
Jun 20, 202518.8018.8018.2118.2218.22-2.57%4,040,876
Jun 19, 202518.6518.7318.5818.7018.700.05%1,089,041
Jun 18, 202518.5818.9618.5818.6918.690.27%4,347,509
Jun 17, 202518.7718.8518.5818.6418.64-1.38%4,319,120
Jun 16, 202518.5218.9118.5218.9018.902.00%3,366,507
Jun 13, 202518.4318.6618.3618.5318.53-1.28%4,860,130
Jun 12, 202518.6818.9518.6018.7718.77-0.32%2,086,400
Jun 11, 202519.1819.2218.8018.8318.83-1.67%1,949,700
Jun 10, 202518.6919.1818.6819.1519.152.85%2,752,110
Jun 9, 202518.6018.6818.4918.6218.620.49%1,885,900
Jun 6, 202518.6518.6618.3818.5318.53-0.05%2,219,901
Jun 5, 202518.7618.8118.5218.5418.54-1.17%2,274,749
Jun 4, 202518.9019.0018.7018.7618.76-0.53%2,022,200
Jun 3, 202518.8019.0818.6718.8618.86-0.16%3,155,826
Jun 2, 202519.1819.2018.7518.8918.89-1.61%3,138,948