Supremex Inc. (TSX:SXP)
Canada · Delayed Price · Currency is CAD 4.400
-0.030 (-0.68%)
Aug 13, 2025, 12:06 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 4.25 | 4.45 | 4.22 | 4.43 | 4.43 | 4.48% | 77,800 |
| Aug 11, 2025 | 4.24 | 4.24 | 4.20 | 4.24 | 4.24 | - | 9,211 |
| Aug 8, 2025 | 4.23 | 4.30 | 4.04 | 4.24 | 4.24 | 0.24% | 112,336 |
| Aug 7, 2025 | 4.23 | 4.34 | 4.20 | 4.23 | 4.23 | 0.48% | 55,400 |
| Aug 6, 2025 | 4.20 | 4.34 | 4.20 | 4.21 | 4.21 | 1.45% | 20,215 |
| Aug 5, 2025 | 4.16 | 4.18 | 4.15 | 4.15 | 4.15 | - | 7,700 |
| Aug 1, 2025 | 4.16 | 4.18 | 4.12 | 4.15 | 4.15 | 0.24% | 6,906 |
| Jul 31, 2025 | 4.10 | 4.19 | 4.10 | 4.14 | 4.14 | 0.24% | 10,245 |
| Jul 30, 2025 | 4.20 | 4.26 | 4.10 | 4.13 | 4.13 | -3.50% | 26,534 |
| Jul 29, 2025 | 4.27 | 4.28 | 4.23 | 4.28 | 4.28 | 0.23% | 12,700 |
| Jul 28, 2025 | 4.20 | 4.37 | 4.20 | 4.27 | 4.27 | 1.67% | 29,435 |
| Jul 25, 2025 | 4.20 | 4.25 | 4.19 | 4.20 | 4.20 | - | 21,100 |
| Jul 24, 2025 | 4.10 | 4.26 | 4.10 | 4.20 | 4.20 | 2.44% | 23,347 |
| Jul 23, 2025 | 4.11 | 4.11 | 4.06 | 4.10 | 4.10 | -0.97% | 2,700 |
| Jul 22, 2025 | 4.05 | 4.20 | 4.02 | 4.14 | 4.14 | 1.47% | 8,810 |
| Jul 21, 2025 | 4.15 | 4.20 | 3.96 | 4.08 | 4.08 | -1.45% | 24,300 |
| Jul 18, 2025 | 4.02 | 4.14 | 3.97 | 4.14 | 4.14 | 0.98% | 14,000 |
| Jul 17, 2025 | 4.10 | 4.14 | 4.06 | 4.10 | 4.10 | 0.49% | 9,700 |
| Jul 16, 2025 | 4.12 | 4.15 | 4.01 | 4.08 | 4.08 | -0.24% | 15,002 |
| Jul 15, 2025 | 4.17 | 4.18 | 4.05 | 4.09 | 4.09 | 2.25% | 23,538 |
| Jul 14, 2025 | 4.14 | 4.16 | 4.00 | 4.00 | 4.00 | -4.76% | 39,000 |
| Jul 11, 2025 | 4.24 | 4.24 | 3.95 | 4.20 | 4.20 | - | 38,615 |
| Jul 10, 2025 | 4.10 | 4.25 | 4.03 | 4.20 | 4.20 | 10.53% | 157,500 |
| Jul 9, 2025 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -2.06% | 7,005 |
| Jul 8, 2025 | 3.79 | 3.90 | 3.75 | 3.88 | 3.88 | 2.92% | 15,001 |
| Jul 7, 2025 | 3.86 | 3.86 | 3.75 | 3.77 | 3.77 | -2.08% | 20,600 |
| Jul 4, 2025 | 3.80 | 3.86 | 3.80 | 3.85 | 3.85 | 1.32% | 3,439 |
| Jul 3, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -0.78% | 3,801 |
| Jul 2, 2025 | 3.76 | 3.83 | 3.76 | 3.83 | 3.83 | 1.06% | 3,601 |
| Jun 30, 2025 | 3.77 | 3.79 | 3.75 | 3.79 | 3.79 | -0.52% | 2,602 |
| Jun 27, 2025 | 3.79 | 3.85 | 3.76 | 3.81 | 3.81 | 0.26% | 13,701 |
| Jun 26, 2025 | 3.78 | 3.85 | 3.78 | 3.80 | 3.80 | -1.30% | 32,800 |
| Jun 25, 2025 | 3.89 | 3.90 | 3.82 | 3.85 | 3.85 | -0.77% | 19,400 |
| Jun 24, 2025 | 3.89 | 3.90 | 3.85 | 3.88 | 3.88 | -0.26% | 5,002 |
| Jun 23, 2025 | 3.98 | 3.98 | 3.88 | 3.89 | 3.89 | -3.23% | 5,600 |
| Jun 20, 2025 | 3.92 | 4.07 | 3.90 | 4.02 | 4.02 | 3.08% | 37,600 |
| Jun 19, 2025 | 4.09 | 4.09 | 3.86 | 3.90 | 3.90 | - | 55,300 |
| Jun 18, 2025 | 4.00 | 4.00 | 3.86 | 3.90 | 3.90 | 0.26% | 42,100 |
| Jun 17, 2025 | 3.99 | 3.99 | 3.88 | 3.89 | 3.89 | -1.52% | 12,200 |
| Jun 16, 2025 | 4.01 | 4.05 | 3.95 | 3.95 | 3.95 | -2.47% | 21,501 |
| Jun 13, 2025 | 3.95 | 4.08 | 3.76 | 4.05 | 4.05 | 4.65% | 56,300 |
| Jun 12, 2025 | 3.90 | 3.90 | 3.86 | 3.87 | 3.87 | -0.26% | 3,400 |
| Jun 11, 2025 | 3.91 | 3.91 | 3.82 | 3.88 | 3.88 | -0.77% | 3,400 |
| Jun 10, 2025 | 3.95 | 4.00 | 3.84 | 3.91 | 3.91 | -0.26% | 13,300 |
| Jun 9, 2025 | 3.90 | 3.94 | 3.79 | 3.92 | 3.92 | -0.25% | 11,800 |
| Jun 6, 2025 | 3.94 | 3.97 | 3.85 | 3.93 | 3.93 | -0.51% | 5,400 |
| Jun 5, 2025 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -2.47% | 503 |
| Jun 4, 2025 | 4.03 | 4.09 | 4.00 | 4.05 | 4.00 | 0.50% | 25,824 |
| Jun 3, 2025 | 3.97 | 4.05 | 3.95 | 4.03 | 3.98 | 2.28% | 7,400 |
| Jun 2, 2025 | 3.95 | 3.96 | 3.90 | 3.94 | 3.89 | 1.03% | 3,500 |