Canada markets closed

Cameco Corporation (CCO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
54.27-1.08 (-1.95%)
At close: 04:00PM EST
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202455.2555.6154.0554.2754.271,767,200
Feb 22, 202456.7357.4955.1255.3555.351,381,300
Feb 21, 202454.9857.1154.6156.3856.381,673,900
Feb 20, 202456.8657.6655.5356.0556.051,554,600
Feb 16, 202457.1558.1056.8656.8656.861,139,200
Feb 15, 202457.1258.0356.4257.0057.001,291,700
Feb 14, 202457.2257.3955.9057.2457.241,345,500
Feb 13, 202458.1658.5056.4356.8356.831,989,800
Feb 12, 202458.8659.3558.0858.7258.721,626,600
Feb 09, 202459.3260.5558.8359.2759.271,541,300
Feb 08, 202463.7965.1059.9460.2160.212,437,900
Feb 07, 202464.1965.0463.4864.6564.651,545,500
Feb 06, 202465.5365.6664.1364.2364.231,058,000
Feb 05, 202465.5565.7864.0565.3965.391,695,600
Feb 02, 202467.8867.8865.5565.9465.941,134,300
Feb 01, 202467.0168.9066.3067.6767.671,809,200
Jan 31, 202464.2564.8263.4064.1964.191,836,100
Jan 30, 202463.1864.6162.4864.2264.221,112,000
Jan 29, 202462.0063.3360.9463.1663.16853,100
Jan 26, 202461.7562.6961.0462.3462.34969,100
Jan 25, 202464.4564.5461.5261.9761.97973,200
Jan 24, 202463.9065.5763.8264.1764.171,293,400
Jan 23, 202462.1964.7961.9863.7563.751,379,900
Jan 22, 202463.0863.6261.8862.2862.281,109,800
Jan 19, 202464.4964.5861.7763.0563.051,705,300
Jan 18, 202465.0065.5562.7764.5264.521,364,800
Jan 17, 202465.0465.4163.4264.7364.731,700,900
Jan 16, 202467.7868.7665.9466.0966.092,547,400
Jan 15, 202466.6069.1866.5268.5168.51877,700
Jan 12, 202465.0468.6365.0466.9666.962,758,000
Jan 11, 202460.6662.5560.1762.5162.511,097,900
Jan 10, 202460.9861.4360.0660.4260.421,257,500
Jan 09, 202456.9160.4256.5659.9359.931,616,000
Jan 08, 202457.0857.2956.1357.0457.04896,800
Jan 05, 202456.9557.5656.3356.4856.48705,600
Jan 04, 202455.5357.4855.0556.9556.95930,100
Jan 03, 202455.3856.4455.0655.4755.47904,000
Jan 02, 202457.3757.5555.6056.0456.04905,900
Dec 29, 202356.9057.6956.6957.1357.13861,500
Dec 28, 202357.1857.4556.5456.7556.751,113,700
Dec 27, 202357.7558.3857.4757.6357.63913,300
Dec 22, 202358.2058.9557.7557.8857.881,027,900
Dec 21, 202357.0258.4356.8557.9857.981,141,700
Dec 20, 202358.3758.4056.8657.0457.041,534,100
Dec 19, 202362.1162.3757.8358.3758.371,980,900
Dec 18, 202360.6262.7660.6262.0962.091,115,100
Dec 15, 202362.2762.5459.8160.1460.143,480,500
Dec 14, 202361.9062.4559.2561.9861.981,882,500
Dec 13, 202362.3662.6060.4861.6261.621,607,500
Dec 12, 202361.0962.4760.8362.4262.421,660,500
Dec 11, 202361.2061.6260.6161.1761.17920,800
Dec 08, 202360.2861.5060.1961.2761.27725,300
Dec 07, 202361.0161.0859.9660.1560.15989,000
Dec 06, 202362.0062.5860.6260.9960.991,051,600
Dec 05, 202362.3562.5261.4662.1562.151,081,400
Dec 04, 202363.0063.0061.9062.2662.261,700,600
Dec 01, 202361.8863.1261.0961.2761.271,243,900
Nov 30, 202360.0362.5059.9562.3162.312,555,400
Nov 29, 202361.4961.4959.8460.0860.081,448,200
Nov 29, 20230.12 Dividend
Nov 28, 202361.8561.9860.8261.3861.261,091,300
Nov 27, 202361.2462.2661.0861.8561.73750,100
Nov 24, 202361.6162.1761.2561.7661.64390,000
Nov 23, 202361.9962.3161.8962.2862.16144,100
Nov 22, 202361.6561.8660.5061.6161.49714,200
Nov 21, 202362.0962.8160.4761.3461.22991,700
Nov 20, 202361.3062.3661.1662.2562.13825,400
Nov 17, 202360.7561.7060.3961.1961.071,136,900
Nov 16, 202359.2060.8759.1560.4860.361,184,900
Nov 15, 202360.4060.5258.7959.1058.98988,700
Nov 14, 202360.4060.6058.6360.3560.231,634,000
Nov 13, 202358.9461.1558.8060.3660.241,185,400
Nov 10, 202358.4159.0857.6058.6858.57946,700
Nov 09, 202356.3458.8156.3358.3458.231,040,500
Nov 08, 202356.5956.9755.3655.8355.721,056,100
Nov 07, 202355.8457.1054.5656.6656.551,162,300
Nov 06, 202357.6557.7655.7555.8955.781,036,600
Nov 03, 202358.5858.8657.0757.3757.261,254,000
Nov 02, 202357.1859.4057.0358.8658.741,691,300
Nov 01, 202357.6057.8656.0056.8856.771,395,500
Oct 31, 202354.9357.6254.0056.7356.622,365,700
Oct 30, 202352.8553.1351.4352.3652.261,098,300
Oct 27, 202353.5153.6352.4752.6552.55697,600
Oct 26, 202353.8654.2151.7953.0352.93999,300
Oct 25, 202354.1654.7953.4254.1654.051,074,100
Oct 24, 202352.7354.1152.4853.2753.17895,700
Oct 23, 202351.8052.8850.9152.4252.321,031,000
Oct 20, 202352.8953.0951.3652.3652.26953,500
Oct 19, 202351.7753.3850.7552.6152.511,373,400
Oct 18, 202351.6052.4551.1151.9051.801,360,100
Oct 17, 202349.2452.1549.2151.4251.321,610,200
Oct 16, 202349.9250.1248.7649.2449.14843,100
Oct 13, 202349.9450.2448.8449.7149.611,213,200
Oct 12, 202350.8850.9649.0449.5549.45943,000
Oct 11, 202351.1351.2549.4750.6050.501,216,300
Oct 10, 202351.0452.0551.0151.2851.181,092,200
Oct 06, 202350.9852.1450.5951.4851.38837,500
Oct 05, 202349.4251.3149.1650.8850.781,239,800
Oct 04, 202350.4750.4848.4549.6649.561,731,400
Oct 03, 202351.0852.2050.6450.8850.781,549,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...