Cameco Corporation (CCO.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

19.58-0.41 (-2.05%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 08, 2021	20.25	20.55	19.56	19.58	19.58	1,066,400
Mar. 05, 2021	20.91	21.03	18.41	19.99	19.99	2,002,100
Mar. 04, 2021	21.39	21.70	20.07	20.55	20.55	2,005,000
Mar. 03, 2021	22.10	22.74	21.68	21.94	21.94	1,825,200
Mar. 02, 2021	20.24	22.18	20.23	21.82	21.82	2,597,500
Mar. 01, 2021	20.28	20.42	19.91	20.25	20.25	1,362,500
Feb. 26, 2021	20.38	20.64	19.60	19.97	19.97	2,121,600
Feb. 25, 2021	20.46	20.94	20.30	20.73	20.73	2,432,600
Feb. 24, 2021	19.77	20.39	19.68	20.23	20.23	1,380,600
Feb. 23, 2021	20.24	20.36	19.05	20.17	20.17	1,528,000
Feb. 22, 2021	20.81	21.19	20.50	20.57	20.57	2,157,300
Feb. 19, 2021	20.40	21.14	20.25	20.92	20.92	2,027,400
Feb. 18, 2021	21.25	21.39	20.24	20.25	20.25	2,102,700
Feb. 17, 2021	21.88	21.90	20.69	21.24	21.24	1,841,600
Feb. 16, 2021	20.91	21.60	20.82	21.39	21.39	3,399,000
Feb. 12, 2021	19.89	20.29	19.55	20.02	20.02	1,161,300
Feb. 11, 2021	20.95	21.00	19.51	19.83	19.83	2,110,200
Feb. 10, 2021	20.00	21.26	19.71	20.88	20.88	2,970,100
Feb. 09, 2021	18.91	19.71	18.91	19.24	19.24	2,422,900
Feb. 08, 2021	18.40	19.02	18.09	18.78	18.78	2,159,000
Feb. 05, 2021	17.52	18.14	17.20	17.88	17.88	1,399,800
Feb. 04, 2021	17.60	17.60	16.81	17.24	17.24	917,900
Feb. 03, 2021	17.53	17.87	17.11	17.49	17.49	1,705,700
Feb. 02, 2021	18.44	18.98	17.37	17.49	17.49	2,409,300
Feb. 01, 2021	16.08	19.42	16.00	18.83	18.83	3,615,100
Jan. 29, 2021	16.30	16.68	15.84	15.91	15.91	1,203,100
Jan. 28, 2021	16.16	16.43	16.03	16.39	16.39	1,173,600
Jan. 27, 2021	16.26	16.53	15.79	16.10	16.10	1,749,200
Jan. 26, 2021	16.50	16.88	16.32	16.42	16.42	1,312,000
Jan. 25, 2021	15.76	16.31	15.71	16.22	16.22	2,602,800
Jan. 22, 2021	15.51	15.84	15.47	15.75	15.75	1,081,700
Jan. 21, 2021	15.97	16.06	15.45	15.70	15.70	1,694,400
Jan. 20, 2021	16.59	16.73	15.72	15.95	15.95	2,937,600
Jan. 19, 2021	16.73	16.76	15.97	16.46	16.46	1,311,900
Jan. 18, 2021	16.32	16.77	16.32	16.70	16.70	305,700
Jan. 15, 2021	17.46	17.49	16.34	16.48	16.48	1,772,700
Jan. 14, 2021	17.48	17.75	17.07	17.55	17.55	1,294,600
Jan. 13, 2021	17.53	17.65	17.00	17.38	17.38	1,087,300
Jan. 12, 2021	18.12	18.25	17.46	17.51	17.51	1,188,000
Jan. 11, 2021	17.77	18.29	17.65	18.12	18.12	922,500
Jan. 08, 2021	18.50	18.70	17.97	18.15	18.15	2,004,800
Jan. 07, 2021	18.52	18.91	18.30	18.61	18.61	1,554,200
Jan. 06, 2021	18.60	18.85	18.20	18.26	18.26	1,629,700
Jan. 05, 2021	17.11	18.61	17.11	18.45	18.45	1,872,100
Jan. 04, 2021	17.08	17.38	16.82	17.13	17.13	1,335,500
Dec. 31, 2020	17.02	17.15	16.85	17.05	17.05	1,059,500
Dec. 30, 2020	17.42	17.42	17.03	17.09	17.09	1,075,100
Dec. 29, 2020	17.56	17.56	17.01	17.30	17.30	744,000
Dec. 24, 2020	17.62	17.66	17.22	17.31	17.31	432,500
Dec. 23, 2020	16.98	18.06	16.85	17.48	17.48	1,992,500
Dec. 22, 2020	17.02	17.37	16.77	16.97	16.97	966,700
Dec. 21, 2020	16.61	17.02	16.55	16.99	16.99	827,800
Dec. 18, 2020	16.79	17.42	16.74	17.13	17.13	3,128,100
Dec. 17, 2020	16.82	17.09	16.02	16.71	16.71	1,805,700
Dec. 16, 2020	17.47	17.74	16.98	17.20	17.20	1,191,300
Dec. 15, 2020	17.25	17.87	16.78	17.69	17.69	1,768,100
Dec. 14, 2020	17.25	18.38	16.95	16.96	16.96	3,808,100
Dec. 11, 2020	15.98	17.26	15.63	17.01	17.01	2,779,000
Dec. 10, 2020	14.81	15.97	14.68	15.85	15.85	1,937,900
Dec. 09, 2020	15.60	15.64	14.74	14.84	14.84	1,212,300
Dec. 08, 2020	15.82	15.92	15.27	15.56	15.56	2,192,900
Dec. 07, 2020	14.78	16.18	14.55	15.55	15.55	3,479,600
Dec. 04, 2020	13.02	14.16	13.02	14.12	14.12	1,525,300
Dec. 03, 2020	13.25	13.55	12.95	13.00	13.00	894,900
Dec. 02, 2020	12.73	13.19	12.66	13.17	13.17	990,900
Dec. 01, 2020	13.11	13.22	12.70	12.82	12.82	904,000
Nov. 30, 2020	13.14	13.17	12.85	12.99	12.99	1,754,400
Nov. 27, 2020	13.23	13.39	13.14	13.23	13.23	424,300
Nov. 27, 2020	0.08 Dividend
Nov. 26, 2020	13.29	13.29	13.02	13.21	13.13	291,100
Nov. 25, 2020	13.47	13.48	13.19	13.22	13.14	1,023,600
Nov. 24, 2020	13.07	13.48	12.97	13.43	13.35	1,063,200
Nov. 23, 2020	13.01	13.12	12.90	12.96	12.88	597,500
Nov. 20, 2020	12.88	13.03	12.69	13.01	12.93	754,800
Nov. 19, 2020	12.63	12.95	12.60	12.91	12.83	683,900
Nov. 18, 2020	12.70	12.84	12.56	12.67	12.59	1,342,200
Nov. 17, 2020	12.49	12.75	12.21	12.64	12.56	873,900
Nov. 16, 2020	12.72	12.87	12.51	12.55	12.47	1,071,500
Nov. 13, 2020	12.74	12.92	12.54	12.66	12.58	814,600
Nov. 12, 2020	13.32	13.42	12.61	12.63	12.55	820,000
Nov. 11, 2020	12.69	13.47	12.69	13.23	13.15	1,116,400
Nov. 10, 2020	12.51	12.62	12.35	12.57	12.49	1,271,600
Nov. 09, 2020	12.48	12.60	12.30	12.41	12.33	913,600
Nov. 06, 2020	12.14	12.35	12.08	12.18	12.11	583,800
Nov. 05, 2020	11.89	12.32	11.89	12.07	12.00	743,200
Nov. 04, 2020	12.69	12.86	11.84	11.92	11.85	1,789,500
Nov. 03, 2020	12.77	12.96	12.63	12.79	12.71	547,100
Nov. 02, 2020	12.60	12.81	12.60	12.64	12.56	671,400
Oct. 30, 2020	12.71	12.80	12.48	12.66	12.58	832,700
Oct. 29, 2020	12.46	12.80	12.46	12.75	12.67	541,700
Oct. 28, 2020	12.47	12.62	12.43	12.49	12.41	1,351,600
Oct. 27, 2020	12.63	12.71	12.56	12.62	12.54	438,600
Oct. 26, 2020	12.66	12.77	12.54	12.64	12.56	974,800
Oct. 23, 2020	12.96	13.02	12.64	12.76	12.68	775,600
Oct. 22, 2020	12.79	12.94	12.64	12.91	12.83	1,111,300
Oct. 21, 2020	12.65	12.89	12.61	12.68	12.60	578,000
Oct. 20, 2020	12.44	12.68	12.42	12.65	12.57	2,375,100
Oct. 19, 2020	12.23	12.58	12.20	12.36	12.29	549,200
Oct. 16, 2020	12.40	12.44	12.21	12.24	12.17	565,600
Oct. 15, 2020	12.39	12.48	12.24	12.38	12.31	661,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,457.78+76.82(+0.42%)

S&P 5003,821.35-20.59(-0.54%)

DOW31,802.44+306.14(+0.97%)

Cameco Corporation (CCO.TO)

S&P/TSX
18,457.78
+76.82(+0.42%)

S&P 500
3,821.35
-20.59(-0.54%)

DOW
31,802.44
+306.14(+0.97%)