Cameco Corporation (CCO.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 68.31 | 70.88 | 67.33 | 70.34 | 70.34 | 1,225,500 |
| Oct 03, 2024 | 67.75 | 67.92 | 66.74 | 67.74 | 67.74 | 1,031,300 |
| Oct 02, 2024 | 65.61 | 67.10 | 65.40 | 66.73 | 66.73 | 1,091,400 |
| Oct 01, 2024 | 64.72 | 66.07 | 64.30 | 65.61 | 65.61 | 860,100 |
| Sept 30, 2024 | 64.71 | 65.22 | 64.09 | 64.61 | 64.61 | 972,400 |
| Sept 27, 2024 | 65.17 | 65.60 | 64.35 | 64.87 | 64.87 | 769,800 |
| Sept 26, 2024 | 65.11 | 66.39 | 64.22 | 64.75 | 64.75 | 1,168,600 |
| Sept 25, 2024 | 62.63 | 64.77 | 62.53 | 64.16 | 64.16 | 939,100 |
| Sept 24, 2024 | 63.81 | 64.00 | 62.45 | 62.85 | 62.85 | 1,029,100 |
| Sept 23, 2024 | 61.59 | 63.29 | 60.73 | 62.16 | 62.16 | 1,330,000 |
| Sept 20, 2024 | 58.48 | 61.01 | 58.46 | 60.23 | 60.23 | 5,764,700 |
| Sept 19, 2024 | 56.20 | 56.55 | 55.31 | 55.70 | 55.70 | 847,900 |
| Sept 18, 2024 | 54.59 | 55.63 | 54.14 | 54.63 | 54.63 | 798,700 |
| Sept 17, 2024 | 55.75 | 56.00 | 54.60 | 54.82 | 54.82 | 703,200 |
| Sept 16, 2024 | 54.96 | 55.35 | 54.32 | 55.10 | 55.10 | 1,304,500 |
| Sept 13, 2024 | 55.51 | 55.65 | 53.87 | 54.80 | 54.80 | 940,700 |
| Sept 12, 2024 | 55.05 | 56.12 | 54.70 | 55.33 | 55.33 | 1,840,700 |
| Sept 11, 2024 | 51.50 | 54.79 | 51.45 | 54.22 | 54.22 | 2,353,100 |
| Sept 10, 2024 | 50.75 | 51.29 | 50.16 | 51.28 | 51.28 | 1,252,800 |
| Sept 09, 2024 | 50.89 | 51.19 | 49.97 | 50.23 | 50.23 | 990,300 |
| Sept 06, 2024 | 51.14 | 51.40 | 48.71 | 50.14 | 50.14 | 1,256,200 |
| Sept 05, 2024 | 53.08 | 53.08 | 51.21 | 51.46 | 51.46 | 777,800 |
| Sept 04, 2024 | 51.28 | 53.82 | 51.26 | 52.72 | 52.72 | 1,281,300 |
| Sept 03, 2024 | 54.23 | 54.30 | 51.08 | 51.41 | 51.41 | 1,779,800 |
| Aug 30, 2024 | 54.63 | 55.09 | 54.22 | 54.99 | 54.99 | 1,333,500 |
| Aug 29, 2024 | 55.18 | 55.29 | 54.25 | 54.28 | 54.28 | 703,600 |
| Aug 28, 2024 | 55.55 | 56.02 | 54.38 | 54.92 | 54.92 | 1,121,500 |
| Aug 27, 2024 | 55.96 | 57.23 | 55.11 | 56.34 | 56.34 | 779,000 |
| Aug 26, 2024 | 58.58 | 59.91 | 56.84 | 57.11 | 57.11 | 938,300 |
| Aug 23, 2024 | 57.47 | 58.75 | 56.87 | 57.58 | 57.58 | 1,613,900 |
| Aug 22, 2024 | 56.33 | 57.10 | 54.72 | 54.97 | 54.97 | 889,700 |
| Aug 21, 2024 | 56.44 | 56.98 | 56.15 | 56.30 | 56.30 | 667,700 |
| Aug 20, 2024 | 56.22 | 57.10 | 55.81 | 56.38 | 56.38 | 746,100 |
| Aug 19, 2024 | 55.48 | 56.85 | 55.43 | 56.21 | 56.21 | 964,600 |
| Aug 16, 2024 | 55.69 | 55.77 | 54.54 | 55.09 | 55.09 | 809,800 |
| Aug 15, 2024 | 55.44 | 56.39 | 55.03 | 56.03 | 56.03 | 895,100 |
| Aug 14, 2024 | 54.62 | 55.43 | 54.28 | 54.70 | 54.70 | 1,073,500 |
| Aug 13, 2024 | 54.13 | 54.17 | 52.75 | 53.75 | 53.75 | 1,339,000 |
| Aug 12, 2024 | 54.64 | 55.95 | 52.77 | 53.73 | 53.73 | 781,200 |
| Aug 09, 2024 | 54.27 | 54.62 | 53.54 | 54.32 | 54.32 | 730,900 |
| Aug 08, 2024 | 53.12 | 54.23 | 52.17 | 53.77 | 53.77 | 1,255,700 |
| Aug 07, 2024 | 54.49 | 55.67 | 52.35 | 52.40 | 52.40 | 1,903,800 |
| Aug 06, 2024 | 51.90 | 53.64 | 50.66 | 52.63 | 52.63 | 2,305,100 |
| Aug 02, 2024 | 55.01 | 55.35 | 52.34 | 52.73 | 52.73 | 2,814,400 |
| Aug 01, 2024 | 61.14 | 61.29 | 56.37 | 56.91 | 56.91 | 2,547,800 |
| Jul 31, 2024 | 62.09 | 63.46 | 60.30 | 62.84 | 62.84 | 2,189,100 |
| Jul 30, 2024 | 61.33 | 62.08 | 60.44 | 61.35 | 61.35 | 840,900 |
| Jul 29, 2024 | 62.57 | 62.74 | 61.16 | 61.82 | 61.82 | 917,700 |
| Jul 26, 2024 | 62.68 | 63.08 | 61.88 | 62.52 | 62.52 | 764,500 |
| Jul 25, 2024 | 63.30 | 63.43 | 60.25 | 61.63 | 61.63 | 1,134,500 |
| Jul 24, 2024 | 64.82 | 65.35 | 63.68 | 64.19 | 64.19 | 791,000 |
| Jul 23, 2024 | 65.14 | 65.59 | 64.10 | 65.26 | 65.26 | 647,600 |
| Jul 22, 2024 | 64.83 | 65.85 | 64.16 | 65.48 | 65.48 | 1,120,500 |
| Jul 19, 2024 | 63.31 | 64.59 | 63.00 | 64.05 | 64.05 | 870,200 |
| Jul 18, 2024 | 65.94 | 65.94 | 63.30 | 63.68 | 63.68 | 1,424,300 |
| Jul 17, 2024 | 69.22 | 69.30 | 64.30 | 65.03 | 65.03 | 1,356,000 |
| Jul 16, 2024 | 71.56 | 71.98 | 69.64 | 70.22 | 70.22 | 842,600 |
| Jul 15, 2024 | 71.39 | 72.64 | 71.07 | 71.40 | 71.40 | 644,800 |
| Jul 12, 2024 | 73.31 | 73.47 | 71.96 | 72.12 | 72.12 | 1,078,100 |
| Jul 11, 2024 | 73.46 | 73.76 | 72.36 | 73.25 | 73.25 | 1,013,900 |
| Jul 10, 2024 | 68.34 | 73.25 | 68.20 | 73.11 | 73.11 | 2,544,500 |
| Jul 09, 2024 | 66.35 | 68.08 | 66.00 | 66.83 | 66.83 | 1,953,400 |
| Jul 08, 2024 | 67.91 | 67.94 | 65.84 | 66.48 | 66.48 | 1,846,100 |
| Jul 05, 2024 | 68.99 | 69.02 | 66.95 | 68.02 | 68.02 | 978,600 |
| Jul 04, 2024 | 68.77 | 69.06 | 68.44 | 68.50 | 68.50 | 123,000 |
| Jul 03, 2024 | 68.60 | 69.58 | 68.33 | 68.77 | 68.77 | 571,600 |
| Jul 02, 2024 | 68.92 | 69.02 | 67.28 | 67.97 | 67.97 | 1,319,700 |
| Jun 28, 2024 | 71.40 | 71.73 | 66.87 | 67.31 | 67.31 | 1,161,700 |
| Jun 27, 2024 | 69.74 | 70.99 | 69.18 | 70.87 | 70.87 | 1,005,500 |
| Jun 26, 2024 | 67.93 | 69.56 | 67.93 | 69.20 | 69.20 | 711,200 |
| Jun 25, 2024 | 68.61 | 68.89 | 67.22 | 68.32 | 68.32 | 967,100 |
| Jun 24, 2024 | 70.84 | 71.39 | 68.64 | 68.89 | 68.89 | 1,140,400 |
| Jun 21, 2024 | 71.26 | 71.49 | 69.42 | 70.73 | 70.73 | 3,462,300 |
| Jun 20, 2024 | 71.20 | 72.09 | 69.89 | 71.46 | 71.46 | 897,000 |
| Jun 19, 2024 | 71.63 | 72.00 | 70.57 | 70.86 | 70.86 | 446,200 |
| Jun 18, 2024 | 70.05 | 72.38 | 70.04 | 71.89 | 71.89 | 705,500 |
| Jun 17, 2024 | 70.79 | 71.42 | 69.97 | 70.39 | 70.39 | 701,000 |
| Jun 14, 2024 | 72.57 | 72.97 | 71.05 | 71.29 | 71.29 | 678,200 |
| Jun 13, 2024 | 71.98 | 73.99 | 71.95 | 72.71 | 72.71 | 1,070,300 |
| Jun 12, 2024 | 70.64 | 72.10 | 70.00 | 71.97 | 71.97 | 1,123,500 |
| Jun 11, 2024 | 73.05 | 73.12 | 68.97 | 69.87 | 69.87 | 1,358,200 |
| Jun 10, 2024 | 73.77 | 74.66 | 73.34 | 73.77 | 73.77 | 515,000 |
| Jun 07, 2024 | 74.99 | 75.44 | 73.47 | 73.49 | 73.49 | 787,200 |
| Jun 06, 2024 | 73.97 | 76.30 | 73.97 | 75.81 | 75.81 | 1,127,300 |
| Jun 05, 2024 | 73.78 | 75.28 | 73.75 | 74.31 | 74.31 | 888,800 |
| Jun 04, 2024 | 72.69 | 73.53 | 70.81 | 73.31 | 73.31 | 1,166,600 |
| Jun 03, 2024 | 76.00 | 76.33 | 72.87 | 73.77 | 73.77 | 1,204,800 |
| May 31, 2024 | 74.86 | 76.66 | 74.55 | 75.63 | 75.63 | 3,359,300 |
| May 30, 2024 | 73.79 | 76.20 | 73.56 | 74.92 | 74.92 | 1,127,800 |
| May 29, 2024 | 73.10 | 74.92 | 72.14 | 74.53 | 74.53 | 999,400 |
| May 28, 2024 | 72.71 | 74.44 | 72.38 | 73.85 | 73.85 | 816,000 |
| May 27, 2024 | 72.32 | 72.93 | 72.17 | 72.65 | 72.65 | 160,800 |
| May 24, 2024 | 71.37 | 73.60 | 70.87 | 72.38 | 72.38 | 670,900 |
| May 23, 2024 | 71.47 | 71.74 | 70.31 | 71.00 | 71.00 | 662,400 |
| May 22, 2024 | 72.90 | 73.20 | 71.01 | 71.39 | 71.39 | 792,300 |
| May 21, 2024 | 72.90 | 74.99 | 72.83 | 73.35 | 73.35 | 926,700 |
| May 17, 2024 | 68.24 | 72.60 | 67.93 | 72.21 | 72.21 | 1,693,200 |
| May 16, 2024 | 68.00 | 68.34 | 67.35 | 67.84 | 67.84 | 828,700 |
| May 15, 2024 | 68.25 | 68.89 | 67.41 | 67.98 | 67.98 | 684,600 |
| May 14, 2024 | 67.10 | 68.49 | 66.95 | 68.20 | 68.20 | 834,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.