Air Canada (TSX:AC)
19.61
+0.43 (2.24%)
Aug 12, 2025, 3:45 PM EDT
Paramount Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 12, 2025 | 19.22 | 19.71 | 19.22 | 19.58 | 19.58 | 2.09% | 1,736,507 |
Aug 11, 2025 | 19.25 | 19.38 | 19.11 | 19.18 | 19.18 | -0.72% | 1,380,800 |
Aug 8, 2025 | 19.05 | 19.36 | 19.05 | 19.32 | 19.32 | 1.47% | 2,071,400 |
Aug 7, 2025 | 18.66 | 19.08 | 18.63 | 19.04 | 19.04 | 1.98% | 2,343,551 |
Aug 6, 2025 | 18.88 | 18.88 | 18.55 | 18.67 | 18.67 | -1.16% | 3,315,933 |
Aug 5, 2025 | 19.28 | 19.28 | 18.71 | 18.89 | 18.89 | -0.89% | 4,171,227 |
Aug 1, 2025 | 19.00 | 19.32 | 18.72 | 19.06 | 19.06 | -1.24% | 3,044,200 |
Jul 31, 2025 | 19.71 | 19.71 | 19.25 | 19.30 | 19.30 | -1.88% | 3,171,300 |
Jul 30, 2025 | 19.56 | 19.93 | 19.35 | 19.67 | 19.67 | 1.71% | 4,712,140 |
Jul 29, 2025 | 19.81 | 20.52 | 18.75 | 19.34 | 19.34 | -12.25% | 12,216,563 |
Jul 28, 2025 | 22.00 | 22.18 | 21.84 | 22.04 | 22.04 | 0.27% | 2,053,205 |
Jul 25, 2025 | 21.89 | 22.02 | 21.71 | 21.98 | 21.98 | 0.50% | 1,495,463 |
Jul 24, 2025 | 22.00 | 22.20 | 21.71 | 21.87 | 21.87 | -1.40% | 2,787,700 |
Jul 23, 2025 | 21.58 | 22.24 | 21.58 | 22.18 | 22.18 | 2.78% | 2,464,500 |
Jul 22, 2025 | 21.53 | 21.74 | 21.40 | 21.58 | 21.58 | 0.79% | 2,539,814 |
Jul 21, 2025 | 21.09 | 21.55 | 21.09 | 21.41 | 21.41 | 2.00% | 2,033,500 |
Jul 18, 2025 | 21.51 | 21.52 | 20.59 | 20.99 | 20.99 | -2.42% | 5,051,000 |
Jul 17, 2025 | 21.59 | 21.85 | 21.36 | 21.51 | 21.51 | -0.51% | 3,287,049 |
Jul 16, 2025 | 22.25 | 22.32 | 21.56 | 21.62 | 21.62 | -2.26% | 3,922,200 |
Jul 15, 2025 | 22.38 | 22.59 | 22.07 | 22.12 | 22.12 | -1.03% | 1,892,409 |
Jul 14, 2025 | 22.54 | 22.72 | 22.20 | 22.35 | 22.35 | -1.67% | 1,863,216 |
Jul 11, 2025 | 23.00 | 23.20 | 22.65 | 22.73 | 22.73 | -2.40% | 2,569,319 |
Jul 10, 2025 | 22.75 | 23.72 | 22.73 | 23.29 | 23.29 | 3.74% | 5,223,500 |
Jul 9, 2025 | 22.45 | 22.50 | 21.97 | 22.45 | 22.45 | 0.27% | 2,570,618 |
Jul 8, 2025 | 22.19 | 22.67 | 22.16 | 22.39 | 22.39 | 1.63% | 3,528,400 |
Jul 7, 2025 | 21.71 | 22.18 | 21.71 | 22.03 | 22.03 | 1.29% | 2,713,904 |
Jul 4, 2025 | 21.84 | 21.88 | 21.64 | 21.75 | 21.75 | -0.78% | 1,049,838 |
Jul 3, 2025 | 21.49 | 22.34 | 21.41 | 21.92 | 21.92 | 2.43% | 3,553,347 |
Jul 2, 2025 | 21.01 | 21.40 | 20.91 | 21.40 | 21.40 | 1.57% | 2,820,837 |
Jun 30, 2025 | 20.33 | 21.24 | 20.29 | 21.07 | 21.07 | 3.69% | 5,029,900 |
Jun 27, 2025 | 20.50 | 20.54 | 20.03 | 20.32 | 20.32 | -0.83% | 4,024,901 |
Jun 26, 2025 | 19.87 | 20.50 | 19.81 | 20.49 | 20.49 | 3.43% | 3,810,200 |
Jun 25, 2025 | 19.74 | 20.13 | 19.73 | 19.81 | 19.81 | 0.35% | 3,648,400 |
Jun 24, 2025 | 19.32 | 19.74 | 19.32 | 19.74 | 19.74 | 3.13% | 3,215,400 |
Jun 23, 2025 | 18.22 | 19.14 | 18.02 | 19.14 | 19.14 | 5.05% | 5,953,000 |
Jun 20, 2025 | 18.80 | 18.80 | 18.21 | 18.22 | 18.22 | -2.57% | 4,040,876 |
Jun 19, 2025 | 18.65 | 18.73 | 18.58 | 18.70 | 18.70 | 0.05% | 1,089,041 |
Jun 18, 2025 | 18.58 | 18.96 | 18.58 | 18.69 | 18.69 | 0.27% | 4,347,509 |
Jun 17, 2025 | 18.77 | 18.85 | 18.58 | 18.64 | 18.64 | -1.38% | 4,319,120 |
Jun 16, 2025 | 18.52 | 18.91 | 18.52 | 18.90 | 18.90 | 2.00% | 3,366,507 |
Jun 13, 2025 | 18.43 | 18.66 | 18.36 | 18.53 | 18.53 | -1.28% | 4,860,130 |
Jun 12, 2025 | 18.68 | 18.95 | 18.60 | 18.77 | 18.77 | -0.32% | 2,086,400 |
Jun 11, 2025 | 19.18 | 19.22 | 18.80 | 18.83 | 18.83 | -1.67% | 1,949,700 |
Jun 10, 2025 | 18.69 | 19.18 | 18.68 | 19.15 | 19.15 | 2.85% | 2,752,110 |
Jun 9, 2025 | 18.60 | 18.68 | 18.49 | 18.62 | 18.62 | 0.49% | 1,885,900 |
Jun 6, 2025 | 18.65 | 18.66 | 18.38 | 18.53 | 18.53 | -0.05% | 2,219,901 |
Jun 5, 2025 | 18.76 | 18.81 | 18.52 | 18.54 | 18.54 | -1.17% | 2,274,749 |
Jun 4, 2025 | 18.90 | 19.00 | 18.70 | 18.76 | 18.76 | -0.53% | 2,022,200 |
Jun 3, 2025 | 18.80 | 19.08 | 18.67 | 18.86 | 18.86 | -0.16% | 3,155,826 |
Jun 2, 2025 | 19.18 | 19.20 | 18.75 | 18.89 | 18.89 | -1.61% | 3,138,948 |