CCO.TO Historical Prices | CAMECO CORP Stock

TSX

0.84% TSX Ventures 0.00%

Cameco Corp (CCO.TO)

-Toronto

21.85 0.29(1.35%) May 17, 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	21.42	21.96	21.42	21.85	1,042,500	21.85
May 16, 2013	21.30	21.78	21.26	21.56	2,104,100	21.56
May 15, 2013	21.00	21.45	20.98	21.35	960,300	21.35
May 14, 2013	21.00	21.17	20.91	21.10	1,165,600	21.10
May 13, 2013	21.06	21.21	20.94	21.03	562,600	21.03
May 10, 2013	20.60	21.28	20.60	21.14	774,300	21.14
May 9, 2013	20.85	21.00	20.46	20.72	911,900	20.72
May 8, 2013	20.48	20.98	20.44	20.85	1,081,000	20.85
May 7, 2013	20.05	20.46	19.99	20.39	3,843,800	20.39
May 6, 2013	19.98	20.16	19.83	20.11	512,000	20.11
May 3, 2013	19.60	20.02	19.55	19.95	905,000	19.95
May 2, 2013	19.50	19.59	19.09	19.51	977,900	19.51
May 1, 2013	18.80	19.79	18.60	19.55	1,741,900	19.55
Apr 30, 2013	19.17	19.65	18.91	19.64	1,072,000	19.64
Apr 29, 2013	19.17	19.43	19.08	19.21	412,900	19.21
Apr 26, 2013	19.43	19.59	18.96	19.15	1,121,100	19.15
Apr 25, 2013	19.87	19.87	19.25	19.44	766,800	19.44
Apr 24, 2013	18.71	19.88	18.71	19.80	1,388,700	19.80
Apr 23, 2013	18.57	19.02	18.53	18.71	1,603,500	18.71
Apr 22, 2013	18.21	18.76	18.21	18.50	685,700	18.50
Apr 19, 2013	18.18	18.34	18.00	18.20	882,000	18.20
Apr 18, 2013	18.16	18.49	18.00	18.24	574,600	18.24
Apr 17, 2013	18.55	18.55	17.89	18.14	1,395,300	18.14
Apr 16, 2013	18.65	18.75	18.50	18.65	1,260,500	18.65
Apr 15, 2013	19.00	19.12	18.43	18.56	1,364,900	18.56
Apr 12, 2013	19.78	19.78	19.05	19.18	1,062,500	19.18
Apr 11, 2013	19.92	20.03	19.70	19.79	1,023,800	19.79
Apr 10, 2013	20.13	20.20	19.79	20.03	840,000	20.03
Apr 9, 2013	19.76	20.13	19.65	20.13	754,100	20.13
Apr 8, 2013	19.66	19.85	19.52	19.75	707,600	19.75
Apr 5, 2013	19.76	19.93	19.53	19.80	1,104,000	19.80
Apr 4, 2013	19.66	19.93	19.53	19.82	995,200	19.82
Apr 3, 2013	20.63	20.65	19.63	19.77	3,058,100	19.77
Apr 2, 2013	20.79	20.94	20.67	20.71	1,222,100	20.71
Apr 1, 2013	21.04	21.22	20.70	20.80	609,700	20.80
Mar 28, 2013	21.28	21.50	21.05	21.08	1,058,000	21.08
Mar 27, 2013	21.46	21.54	21.10	21.48	548,200	21.48
Mar 26, 2013	21.76	21.88	21.44	21.49	603,800	21.49
2013-03-26	0.10 Dividend
Mar 25, 2013	22.00	22.21	21.65	21.79	659,600	21.69
Mar 22, 2013	21.88	22.16	21.85	21.99	923,800	21.89
Mar 21, 2013	21.82	21.85	21.64	21.70	811,700	21.60
Mar 20, 2013	21.77	21.88	21.50	21.76	762,900	21.66
Mar 19, 2013	21.61	21.83	21.53	21.59	996,000	21.49
Mar 18, 2013	21.70	21.81	21.50	21.64	491,800	21.54
Mar 15, 2013	21.52	22.02	21.52	21.82	1,791,000	21.72
Mar 14, 2013	21.85	21.88	21.43	21.61	1,473,400	21.51
Mar 13, 2013	22.02	22.05	21.51	21.71	1,109,000	21.61
Mar 12, 2013	21.92	22.32	21.90	22.10	1,187,500	22.00
Mar 11, 2013	21.56	22.11	21.51	22.07	912,200	21.97
Mar 8, 2013	21.54	21.62	21.36	21.60	495,700	21.50
Mar 7, 2013	21.59	21.64	21.45	21.56	635,100	21.46
Mar 6, 2013	21.41	21.54	21.27	21.51	698,700	21.41
Mar 5, 2013	21.07	21.43	21.07	21.22	1,244,200	21.12
Mar 4, 2013	21.26	21.44	20.95	21.06	883,900	20.96
Mar 1, 2013	21.95	21.95	21.28	21.47	1,482,700	21.37
Feb 28, 2013	22.03	22.14	21.90	22.00	1,367,300	21.90
Feb 27, 2013	21.55	22.20	21.51	22.06	1,025,500	21.96
Feb 26, 2013	22.06	22.23	21.47	21.62	2,498,900	21.52
Feb 25, 2013	22.64	22.73	22.11	22.15	1,238,300	22.05
Feb 22, 2013	22.30	22.71	22.30	22.44	1,036,000	22.34
Feb 21, 2013	22.00	22.34	21.82	22.31	2,042,200	22.21
Feb 20, 2013	22.55	23.25	22.10	22.23	2,787,600	22.13
Feb 19, 2013	21.80	22.60	21.80	22.52	2,240,300	22.42
Feb 15, 2013	21.59	21.90	21.56	21.74	1,197,600	21.64
Feb 14, 2013	21.05	21.60	21.01	21.51	1,123,800	21.41
Feb 13, 2013	21.09	21.39	20.80	21.08	1,068,500	20.98
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On CCO.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cameco Corp (CCO.TO)