STOCKS PULL BACK AGAIN, EXTENDING THIS WEEK'S SLIDE

Oil at US$72 after dropping roughly 10% this week to lowest level since January

Cameco Corporation (CCO.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

29.40

-0.31

(-1.04%)

At close: 04:00PM EST

Time Period:

Dec 08, 2021 - Dec 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 07, 2022	29.55	29.89	29.10	29.40	29.40	1,321,300
Dec 06, 2022	30.85	30.89	29.55	29.71	29.71	1,391,400
Dec 05, 2022	32.00	32.18	30.78	30.82	30.82	1,240,600
Dec 02, 2022	31.63	32.31	31.48	32.03	32.03	1,021,300
Dec 01, 2022	32.96	33.18	31.86	31.92	31.92	1,190,900
Nov 30, 2022	31.95	32.81	31.70	32.77	32.77	2,901,200
Nov 29, 2022	31.38	31.91	31.10	31.65	31.65	1,195,300
Nov 29, 2022	0.12 Dividend
Nov 28, 2022	31.97	32.09	31.12	31.13	31.01	1,237,200
Nov 25, 2022	32.47	32.77	32.10	32.54	32.41	604,400
Nov 24, 2022	32.35	32.83	32.27	32.47	32.34	176,800
Nov 23, 2022	31.79	32.45	31.79	32.32	32.20	851,900
Nov 22, 2022	31.39	32.08	31.13	31.97	31.85	971,100
Nov 21, 2022	31.36	31.57	30.46	31.05	30.93	1,455,900
Nov 18, 2022	31.45	31.93	31.11	31.89	31.77	994,400
Nov 17, 2022	31.67	31.70	31.16	31.50	31.38	931,400
Nov 16, 2022	32.60	32.83	31.91	31.97	31.85	1,107,600
Nov 15, 2022	32.85	33.38	32.43	32.87	32.74	1,215,200
Nov 14, 2022	32.33	32.55	31.77	32.32	32.20	954,800
Nov 11, 2022	32.24	33.21	32.19	32.42	32.30	1,778,600
Nov 10, 2022	32.71	32.93	31.53	32.05	31.93	1,725,100
Nov 09, 2022	32.56	32.83	31.57	31.68	31.56	1,477,900
Nov 08, 2022	32.21	33.19	31.97	32.89	32.76	1,418,300
Nov 07, 2022	31.38	32.38	31.07	32.17	32.05	1,628,000
Nov 04, 2022	32.15	32.43	30.24	30.76	30.64	2,473,900
Nov 03, 2022	31.57	32.63	31.46	31.77	31.65	1,367,700
Nov 02, 2022	32.22	32.67	31.55	31.66	31.54	1,929,800
Nov 01, 2022	33.02	33.28	32.13	32.21	32.09	1,161,900
Oct 31, 2022	32.73	33.06	31.43	32.31	32.19	2,201,600
Oct 28, 2022	32.67	33.19	31.52	32.99	32.86	1,868,300
Oct 27, 2022	34.66	35.15	32.40	32.49	32.36	2,020,700
Oct 26, 2022	33.38	34.18	33.27	33.92	33.79	1,628,700
Oct 25, 2022	32.62	33.58	32.49	33.40	33.27	1,254,400
Oct 24, 2022	32.47	32.81	31.94	32.73	32.60	2,365,900
Oct 21, 2022	31.92	32.55	31.61	32.46	32.33	1,229,900
Oct 20, 2022	31.31	32.38	31.10	31.97	31.85	1,937,100
Oct 19, 2022	32.18	32.22	31.29	31.41	31.29	2,048,000
Oct 18, 2022	31.72	32.18	31.17	31.96	31.84	3,555,900
Oct 17, 2022	30.06	31.66	30.06	31.10	30.98	4,517,700
Oct 14, 2022	31.00	31.14	29.21	29.52	29.41	4,036,800
Oct 13, 2022	30.46	31.32	30.03	30.77	30.65	3,523,300
Oct 12, 2022	31.07	31.36	29.55	30.82	30.70	5,224,100
Oct 11, 2022	35.20	36.24	34.59	35.62	35.48	1,195,800
Oct 07, 2022	36.71	37.51	36.42	36.67	36.53	1,184,000
Oct 06, 2022	37.70	38.12	36.86	36.90	36.76	1,135,600
Oct 05, 2022	37.68	38.14	36.95	37.93	37.78	1,073,300
Oct 04, 2022	38.55	38.76	37.48	37.82	37.67	1,536,400
Oct 03, 2022	37.32	38.37	37.12	37.53	37.39	1,397,600
Sept 30, 2022	36.61	37.89	36.01	36.66	36.52	1,349,400
Sept 29, 2022	37.23	37.33	36.50	36.88	36.74	1,179,400
Sept 28, 2022	36.29	37.52	35.94	37.19	37.05	1,656,900
Sept 27, 2022	35.38	36.72	35.14	36.27	36.13	1,623,400
Sept 26, 2022	34.12	35.41	34.12	34.51	34.38	1,509,300
Sept 23, 2022	35.53	35.59	33.53	34.37	34.24	1,895,500
Sept 22, 2022	37.19	37.55	36.12	36.43	36.29	1,138,800
Sept 21, 2022	38.14	38.28	36.77	36.92	36.78	1,208,800
Sept 20, 2022	37.33	38.69	36.75	37.93	37.78	1,571,200
Sept 19, 2022	36.30	37.83	36.25	37.51	37.37	1,015,900
Sept 16, 2022	37.62	37.77	36.39	37.10	36.96	3,816,800
Sept 15, 2022	39.73	40.02	37.80	38.22	38.07	2,317,900
Sept 14, 2022	39.28	40.57	39.08	40.10	39.95	1,456,600
Sept 13, 2022	38.22	39.85	38.01	39.19	39.04	1,183,000
Sept 12, 2022	39.60	39.77	38.53	39.35	39.20	1,258,700
Sept 09, 2022	40.19	40.81	38.97	39.36	39.21	2,050,800
Sept 08, 2022	38.49	40.26	38.49	39.52	39.37	1,657,700
Sept 07, 2022	37.80	38.99	37.13	38.59	38.44	1,722,900
Sept 06, 2022	38.87	40.38	37.28	37.71	37.56	1,754,900
Sept 02, 2022	38.25	38.62	37.07	37.89	37.74	1,417,200
Sept 01, 2022	37.62	37.98	36.85	37.56	37.42	1,775,600
Aug 31, 2022	37.99	39.25	37.56	38.28	38.13	2,450,400
Aug 30, 2022	38.05	39.07	36.67	38.88	38.73	2,403,300
Aug 29, 2022	34.34	38.38	34.34	37.90	37.75	2,216,400
Aug 26, 2022	35.19	35.23	34.28	34.74	34.61	1,155,100
Aug 25, 2022	35.19	36.17	34.32	35.22	35.08	1,606,300
Aug 24, 2022	32.30	35.42	32.14	35.02	34.89	2,739,200
Aug 23, 2022	29.91	30.71	29.84	30.47	30.35	838,100
Aug 22, 2022	28.96	29.67	28.60	29.55	29.44	1,051,200
Aug 19, 2022	31.21	31.22	29.13	29.27	29.16	1,287,800
Aug 18, 2022	31.93	31.98	31.20	31.71	31.59	623,200
Aug 17, 2022	32.83	33.63	31.50	31.62	31.50	1,237,100
Aug 16, 2022	32.46	32.92	31.82	32.78	32.65	889,800
Aug 15, 2022	32.01	32.45	31.54	32.33	32.21	867,800
Aug 12, 2022	32.43	32.61	31.75	32.51	32.38	614,000
Aug 11, 2022	32.67	33.31	32.35	32.40	32.28	1,077,200
Aug 10, 2022	32.89	32.97	31.64	32.54	32.41	1,310,600
Aug 09, 2022	33.22	33.45	31.96	32.36	32.24	779,100
Aug 08, 2022	33.58	34.17	33.08	33.27	33.14	859,500
Aug 05, 2022	31.62	33.44	31.59	33.33	33.20	1,103,500
Aug 04, 2022	31.68	32.15	31.40	32.03	31.91	1,094,300
Aug 03, 2022	32.88	32.96	31.26	31.66	31.54	1,076,100
Aug 02, 2022	31.65	32.80	31.60	32.36	32.24	1,101,500
Jul 29, 2022	32.73	33.15	32.34	32.98	32.85	1,896,300
Jul 28, 2022	32.67	33.00	31.69	32.74	32.61	1,002,700
Jul 27, 2022	30.78	32.74	30.70	32.20	32.08	2,259,200
Jul 26, 2022	29.66	30.19	29.21	29.80	29.69	1,262,100
Jul 25, 2022	29.34	29.49	28.45	29.46	29.35	779,600
Jul 22, 2022	30.20	30.49	28.89	29.07	28.96	1,016,300
Jul 21, 2022	30.36	30.44	29.35	30.03	29.91	1,004,700
Jul 20, 2022	30.46	31.00	30.28	30.70	30.58	1,316,400
Jul 19, 2022	29.64	30.61	29.44	30.49	30.37	1,182,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,973.22-16.95(-0.08%)

S&P 5003,933.92-7.34(-0.19%)

DOW33,597.92+1.58(+0.00%)

CAD/USD0.7323-0.0003(-0.05%)

CRUDE OIL73.14+1.13(+1.57%)

BTC-CAD22,969.36-305.41(-1.31%)

STOCKS PULL BACK AGAIN, EXTENDING THIS WEEK'S SLIDE

Cameco Corporation (CCO.TO)

S&P/TSX
19,973.22
-16.95(-0.08%)

S&P 500
3,933.92
-7.34(-0.19%)

DOW
33,597.92
+1.58(+0.00%)

CAD/USD
0.7323
-0.0003(-0.05%)

CRUDE OIL
73.14
+1.13(+1.57%)

BTC-CAD
22,969.36
-305.41(-1.31%)