Canada markets open in 6 hours 27 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 202120.2520.5519.5619.5819.581,066,400
Mar. 05, 202120.9121.0318.4119.9919.992,002,100
Mar. 04, 202121.3921.7020.0720.5520.552,005,000
Mar. 03, 202122.1022.7421.6821.9421.941,825,200
Mar. 02, 202120.2422.1820.2321.8221.822,597,500
Mar. 01, 202120.2820.4219.9120.2520.251,362,500
Feb. 26, 202120.3820.6419.6019.9719.972,121,600
Feb. 25, 202120.4620.9420.3020.7320.732,432,600
Feb. 24, 202119.7720.3919.6820.2320.231,380,600
Feb. 23, 202120.2420.3619.0520.1720.171,528,000
Feb. 22, 202120.8121.1920.5020.5720.572,157,300
Feb. 19, 202120.4021.1420.2520.9220.922,027,400
Feb. 18, 202121.2521.3920.2420.2520.252,102,700
Feb. 17, 202121.8821.9020.6921.2421.241,841,600
Feb. 16, 202120.9121.6020.8221.3921.393,399,000
Feb. 12, 202119.8920.2919.5520.0220.021,161,300
Feb. 11, 202120.9521.0019.5119.8319.832,110,200
Feb. 10, 202120.0021.2619.7120.8820.882,970,100
Feb. 09, 202118.9119.7118.9119.2419.242,422,900
Feb. 08, 202118.4019.0218.0918.7818.782,159,000
Feb. 05, 202117.5218.1417.2017.8817.881,399,800
Feb. 04, 202117.6017.6016.8117.2417.24917,900
Feb. 03, 202117.5317.8717.1117.4917.491,705,700
Feb. 02, 202118.4418.9817.3717.4917.492,409,300
Feb. 01, 202116.0819.4216.0018.8318.833,615,100
Jan. 29, 202116.3016.6815.8415.9115.911,203,100
Jan. 28, 202116.1616.4316.0316.3916.391,173,600
Jan. 27, 202116.2616.5315.7916.1016.101,749,200
Jan. 26, 202116.5016.8816.3216.4216.421,312,000
Jan. 25, 202115.7616.3115.7116.2216.222,602,800
Jan. 22, 202115.5115.8415.4715.7515.751,081,700
Jan. 21, 202115.9716.0615.4515.7015.701,694,400
Jan. 20, 202116.5916.7315.7215.9515.952,937,600
Jan. 19, 202116.7316.7615.9716.4616.461,311,900
Jan. 18, 202116.3216.7716.3216.7016.70305,700
Jan. 15, 202117.4617.4916.3416.4816.481,772,700
Jan. 14, 202117.4817.7517.0717.5517.551,294,600
Jan. 13, 202117.5317.6517.0017.3817.381,087,300
Jan. 12, 202118.1218.2517.4617.5117.511,188,000
Jan. 11, 202117.7718.2917.6518.1218.12922,500
Jan. 08, 202118.5018.7017.9718.1518.152,004,800
Jan. 07, 202118.5218.9118.3018.6118.611,554,200
Jan. 06, 202118.6018.8518.2018.2618.261,629,700
Jan. 05, 202117.1118.6117.1118.4518.451,872,100
Jan. 04, 202117.0817.3816.8217.1317.131,335,500
Dec. 31, 202017.0217.1516.8517.0517.051,059,500
Dec. 30, 202017.4217.4217.0317.0917.091,075,100
Dec. 29, 202017.5617.5617.0117.3017.30744,000
Dec. 24, 202017.6217.6617.2217.3117.31432,500
Dec. 23, 202016.9818.0616.8517.4817.481,992,500
Dec. 22, 202017.0217.3716.7716.9716.97966,700
Dec. 21, 202016.6117.0216.5516.9916.99827,800
Dec. 18, 202016.7917.4216.7417.1317.133,128,100
Dec. 17, 202016.8217.0916.0216.7116.711,805,700
Dec. 16, 202017.4717.7416.9817.2017.201,191,300
Dec. 15, 202017.2517.8716.7817.6917.691,768,100
Dec. 14, 202017.2518.3816.9516.9616.963,808,100
Dec. 11, 202015.9817.2615.6317.0117.012,779,000
Dec. 10, 202014.8115.9714.6815.8515.851,937,900
Dec. 09, 202015.6015.6414.7414.8414.841,212,300
Dec. 08, 202015.8215.9215.2715.5615.562,192,900
Dec. 07, 202014.7816.1814.5515.5515.553,479,600
Dec. 04, 202013.0214.1613.0214.1214.121,525,300
Dec. 03, 202013.2513.5512.9513.0013.00894,900
Dec. 02, 202012.7313.1912.6613.1713.17990,900
Dec. 01, 202013.1113.2212.7012.8212.82904,000
Nov. 30, 202013.1413.1712.8512.9912.991,754,400
Nov. 27, 202013.2313.3913.1413.2313.23424,300
Nov. 27, 20200.08 Dividend
Nov. 26, 202013.2913.2913.0213.2113.13291,100
Nov. 25, 202013.4713.4813.1913.2213.141,023,600
Nov. 24, 202013.0713.4812.9713.4313.351,063,200
Nov. 23, 202013.0113.1212.9012.9612.88597,500
Nov. 20, 202012.8813.0312.6913.0112.93754,800
Nov. 19, 202012.6312.9512.6012.9112.83683,900
Nov. 18, 202012.7012.8412.5612.6712.591,342,200
Nov. 17, 202012.4912.7512.2112.6412.56873,900
Nov. 16, 202012.7212.8712.5112.5512.471,071,500
Nov. 13, 202012.7412.9212.5412.6612.58814,600
Nov. 12, 202013.3213.4212.6112.6312.55820,000
Nov. 11, 202012.6913.4712.6913.2313.151,116,400
Nov. 10, 202012.5112.6212.3512.5712.491,271,600
Nov. 09, 202012.4812.6012.3012.4112.33913,600
Nov. 06, 202012.1412.3512.0812.1812.11583,800
Nov. 05, 202011.8912.3211.8912.0712.00743,200
Nov. 04, 202012.6912.8611.8411.9211.851,789,500
Nov. 03, 202012.7712.9612.6312.7912.71547,100
Nov. 02, 202012.6012.8112.6012.6412.56671,400
Oct. 30, 202012.7112.8012.4812.6612.58832,700
Oct. 29, 202012.4612.8012.4612.7512.67541,700
Oct. 28, 202012.4712.6212.4312.4912.411,351,600
Oct. 27, 202012.6312.7112.5612.6212.54438,600
Oct. 26, 202012.6612.7712.5412.6412.56974,800
Oct. 23, 202012.9613.0212.6412.7612.68775,600
Oct. 22, 202012.7912.9412.6412.9112.831,111,300
Oct. 21, 202012.6512.8912.6112.6812.60578,000
Oct. 20, 202012.4412.6812.4212.6512.572,375,100
Oct. 19, 202012.2312.5812.2012.3612.29549,200
Oct. 16, 202012.4012.4412.2112.2412.17565,600
Oct. 15, 202012.3912.4812.2412.3812.31661,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...