The Coca-Cola Company (TSX:COLA)
Canada · Delayed Price · Currency is CAD 25.10
-0.12 (-0.48%)
Aug 12, 2025, 9:30 AM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | - | -0.48% | - |
| Aug 11, 2025 | 25.13 | 25.22 | 25.10 | 25.22 | - | 0.80% | 1,080 |
| Aug 8, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | - | -0.56% | 900 |
| Aug 7, 2025 | 24.98 | 25.16 | 24.93 | 25.16 | - | 1.45% | 1,200 |
| Aug 6, 2025 | 24.54 | 24.84 | 24.54 | 24.80 | - | 0.73% | 1,000 |
| Aug 5, 2025 | 24.64 | 24.66 | 24.62 | 24.62 | - | 0.08% | 900 |
| Aug 1, 2025 | 24.41 | 24.60 | 24.41 | 24.60 | - | 1.49% | 204 |
| Jul 31, 2025 | 24.32 | 24.41 | 24.24 | 24.24 | - | -1.22% | 900 |
| Jul 30, 2025 | 24.68 | 24.68 | 24.52 | 24.54 | - | -0.49% | 1,700 |
| Jul 29, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | - | 1.40% | 400 |
| Jul 28, 2025 | 24.36 | 24.36 | 24.32 | 24.32 | - | -1.18% | 1,000 |
| Jul 25, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | - | -0.77% | 200 |
| Jul 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | 0.40% | 100 |
| Jul 23, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | - | -0.48% | 200 |
| Jul 22, 2025 | 24.69 | 24.90 | 24.69 | 24.82 | - | -0.96% | 1,800 |
| Jul 21, 2025 | 25.12 | 25.12 | 25.06 | 25.06 | - | 0.36% | 535 |
| Jul 18, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | - | -0.91% | 100 |
| Jul 17, 2025 | 24.92 | 25.20 | 24.92 | 25.20 | - | 1.94% | 600 |
| Jul 16, 2025 | 24.69 | 24.77 | 24.69 | 24.72 | - | -0.16% | 1,500 |
| Jul 15, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | - | -0.16% | 400 |
| Jul 14, 2025 | 24.85 | 24.85 | 24.80 | 24.80 | - | -0.84% | 500 |
| Jul 11, 2025 | 25.04 | 25.04 | 25.01 | 25.01 | - | 0.28% | 400 |
| Jul 10, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | - | 0.97% | 400 |
| Jul 9, 2025 | 24.85 | 24.85 | 24.70 | 24.70 | - | -1.63% | 500 |
| Jul 8, 2025 | 25.10 | 25.11 | 25.06 | 25.11 | - | -0.91% | 1,000 |
| Jul 7, 2025 | 25.42 | 25.43 | 25.31 | 25.34 | - | - | 5,500 |
| Jul 4, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | - | - | - |
| Jul 3, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | - | - | - |
| Jul 2, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | - | 0.32% | 700 |
| Jun 30, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | - | 0.44% | 100 |
| Jun 27, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | - | 0.92% | 500 |
| Jun 26, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | - | - | - |
| Jun 25, 2025 | 24.94 | 24.94 | 24.92 | 24.92 | - | -0.84% | 600 |
| Jun 24, 2025 | 24.97 | 25.14 | 24.96 | 25.13 | - | 0.60% | 3,200 |
| Jun 23, 2025 | 24.84 | 24.98 | 24.84 | 24.98 | - | 1.22% | 300 |
| Jun 20, 2025 | 24.85 | 24.85 | 24.68 | 24.68 | - | -0.56% | 3,800 |
| Jun 19, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | - | - | - |
| Jun 18, 2025 | 24.91 | 24.91 | 24.79 | 24.82 | - | -0.76% | 3,300 |
| Jun 17, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | - | -0.91% | 100 |
| Jun 16, 2025 | 25.24 | 25.25 | 25.23 | 25.24 | - | -1.64% | 12,900 |
| Jun 13, 2025 | 25.64 | 25.68 | 25.64 | 25.66 | - | -0.66% | 800 |
| Jun 12, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | - | 0.31% | 200 |
| Jun 11, 2025 | 25.84 | 25.84 | 25.75 | 25.75 | - | -0.46% | 2,200 |
| Jun 10, 2025 | 25.74 | 25.91 | 25.74 | 25.87 | - | 1.21% | 2,400 |
| Jun 9, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | - | - | - |
| Jun 6, 2025 | 25.55 | 25.56 | 25.55 | 25.56 | - | -0.23% | 1,300 |
| Jun 5, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | - | - | - |
| Jun 4, 2025 | 25.55 | 25.66 | 25.55 | 25.62 | - | 0.35% | 1,500 |
| Jun 3, 2025 | 25.55 | 25.55 | 25.53 | 25.53 | - | -0.89% | 300 |
| Jun 2, 2025 | 25.63 | 25.76 | 25.63 | 25.76 | - | -0.62% | 4,800 |