iShares Premium Money Market ETF (TSX:CMR)
Canada · Delayed Price · Currency is CAD 50.06
-0.01 (-0.02%)
Aug 12, 2025, 10:56 AM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 50.05 | -0.02% | 29,923 |
| Aug 11, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 50.06 | 0.02% | 59,400 |
| Aug 8, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 50.05 | 0.02% | 58,001 |
| Aug 7, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 50.04 | - | 83,700 |
| Aug 6, 2025 | 50.04 | 50.04 | 50.03 | 50.04 | 50.04 | - | 144,000 |
| Aug 5, 2025 | 50.04 | 50.04 | 50.03 | 50.04 | 50.04 | 0.02% | 80,021 |
| Aug 1, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | 0.02% | 200,700 |
| Jul 31, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 50.02 | 0.02% | 177,900 |
| Jul 30, 2025 | 50.01 | 50.02 | 50.01 | 50.01 | 50.01 | - | 91,600 |
| Jul 29, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | 0.02% | 115,600 |
| Jul 28, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 50.00 | -0.24% | 154,530 |
| Jul 25, 2025 | 50.12 | 50.13 | 50.12 | 50.12 | 50.00 | - | 176,200 |
| Jul 24, 2025 | 50.10 | 50.12 | 50.10 | 50.12 | 49.99 | 0.02% | 104,800 |
| Jul 23, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 49.98 | 0.02% | 50,800 |
| Jul 22, 2025 | 50.11 | 50.11 | 50.10 | 50.10 | 49.98 | - | 61,000 |
| Jul 21, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.98 | - | 50,704 |
| Jul 18, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.97 | 0.02% | 48,000 |
| Jul 17, 2025 | 50.09 | 50.09 | 50.08 | 50.09 | 49.97 | 0.02% | 46,837 |
| Jul 16, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.96 | - | 64,123 |
| Jul 15, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.96 | - | 63,300 |
| Jul 14, 2025 | 50.08 | 50.09 | 50.07 | 50.08 | 49.96 | 0.02% | 68,838 |
| Jul 11, 2025 | 50.06 | 50.08 | 50.06 | 50.07 | 49.95 | 0.02% | 79,300 |
| Jul 10, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.94 | - | 50,145 |
| Jul 9, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.94 | 0.02% | 85,000 |
| Jul 8, 2025 | 50.05 | 50.06 | 50.04 | 50.05 | 49.93 | - | 97,232 |
| Jul 7, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.93 | 0.02% | 83,738 |
| Jul 4, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.92 | - | 52,700 |
| Jul 3, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.91 | 0.02% | 59,621 |
| Jul 2, 2025 | 50.03 | 50.04 | 50.02 | 50.03 | 49.90 | - | 103,212 |
| Jun 30, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.91 | 0.02% | 132,800 |
| Jun 27, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 50.02 | 0.02% | 76,800 |
| Jun 26, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | - | 113,900 |
| Jun 25, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | -0.22% | 218,500 |
| Jun 24, 2025 | 50.12 | 50.14 | 50.12 | 50.12 | 49.99 | - | 188,500 |
| Jun 23, 2025 | 50.13 | 50.13 | 50.12 | 50.12 | 49.99 | - | 106,300 |
| Jun 20, 2025 | 50.12 | 50.13 | 50.12 | 50.12 | 49.99 | 0.02% | 102,300 |
| Jun 19, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 49.98 | - | 57,600 |
| Jun 18, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.98 | 0.02% | 65,300 |
| Jun 17, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.97 | - | 65,200 |
| Jun 16, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.97 | - | 81,011 |
| Jun 13, 2025 | 50.07 | 50.10 | 50.07 | 50.10 | 49.97 | 0.02% | 82,600 |
| Jun 12, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.96 | 0.02% | 193,443 |
| Jun 11, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.95 | - | 63,500 |
| Jun 10, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.95 | 0.02% | 120,045 |
| Jun 9, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.94 | - | 79,300 |
| Jun 6, 2025 | 50.07 | 50.08 | 50.06 | 50.07 | 49.94 | 0.02% | 70,103 |
| Jun 5, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.93 | - | 57,603 |
| Jun 4, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.93 | - | 32,317 |
| Jun 3, 2025 | 50.05 | 50.06 | 50.04 | 50.06 | 49.93 | 0.02% | 78,208 |
| Jun 2, 2025 | 50.06 | 50.07 | 50.04 | 50.05 | 49.92 | 0.02% | 207,238 |