NamSys Inc. (TSXV:CTZ)
Canada · Delayed Price · Currency is CAD 1.570
0.00 (0.00%)
Aug 13, 2025, 10:36 AM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1,600 |
| Aug 12, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -3.68% | 7,300 |
| Aug 11, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.87% | 6,019 |
| Aug 8, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -1.84% | 5,400 |
| Aug 7, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 6, 2025 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | 2.52% | 3,342 |
| Aug 5, 2025 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | -1.85% | 1,800 |
| Aug 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 31, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 2.53% | 2,120 |
| Jul 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jul 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jul 28, 2025 | 1.57 | 1.58 | 1.53 | 1.58 | 1.58 | 4.64% | 7,040 |
| Jul 25, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 200 |
| Jul 24, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 24,113 |
| Jul 23, 2025 | 1.53 | 1.60 | 1.52 | 1.52 | 1.52 | -1.30% | 46,600 |
| Jul 22, 2025 | 1.61 | 1.62 | 1.54 | 1.54 | 1.54 | 0.65% | 3,100 |
| Jul 21, 2025 | 1.54 | 1.60 | 1.52 | 1.53 | 1.53 | -0.65% | 30,300 |
| Jul 18, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -3.75% | 7,300 |
| Jul 17, 2025 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | - | 9,500 |
| Jul 16, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 6.67% | 2,100 |
| Jul 15, 2025 | 1.61 | 1.61 | 1.50 | 1.50 | 1.50 | -6.25% | 103,600 |
| Jul 14, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -1.84% | 3,130 |
| Jul 11, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | 1,000 |
| Jul 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2,300 |
| Jul 9, 2025 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61% | 16,225 |
| Jul 8, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 11,500 |
| Jul 7, 2025 | 1.60 | 1.67 | 1.60 | 1.63 | 1.63 | 1.87% | 56,600 |
| Jul 4, 2025 | 1.67 | 1.67 | 1.59 | 1.60 | 1.60 | -4.76% | 5,301 |
| Jul 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 127 |
| Jul 2, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 1.82% | 9,407 |
| Jun 30, 2025 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 7.14% | 12,200 |
| Jun 27, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 1.32% | 2,731 |
| Jun 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jun 25, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | - | 800 |
| Jun 24, 2025 | 1.46 | 1.52 | 1.45 | 1.52 | 1.52 | 7.04% | 1,300 |
| Jun 23, 2025 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -7.19% | 500 |
| Jun 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jun 19, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 300 |
| Jun 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 623 |
| Jun 17, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 5.63% | 7,833 |
| Jun 16, 2025 | 1.53 | 1.53 | 1.42 | 1.42 | 1.42 | -7.19% | 1,700 |
| Jun 13, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -1.29% | 4,200 |
| Jun 12, 2025 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 2,700 |
| Jun 11, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 8,800 |
| Jun 10, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 6.47% | 3,400 |
| Jun 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 500 |
| Jun 6, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 10,700 |
| Jun 5, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 12,400 |
| Jun 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 1,825 |
| Jun 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | 500 |