Cameco Corporation (CCO.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

27.06

-0.99

(-3.53%)

At close: 04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	27.41	27.57	26.32	27.06	27.06	1,559,200
Jun 29, 2022	29.21	29.50	27.96	28.05	28.05	979,200
Jun 28, 2022	30.08	30.18	28.77	29.10	29.10	1,122,700
Jun 27, 2022	29.45	30.31	29.25	29.57	29.57	1,151,500
Jun 24, 2022	27.87	29.86	27.75	29.01	29.01	1,498,000
Jun 23, 2022	27.40	27.76	26.58	27.45	27.45	1,184,000
Jun 22, 2022	27.22	27.59	26.54	27.43	27.43	1,263,800
Jun 21, 2022	27.80	28.88	27.47	28.30	28.30	1,370,100
Jun 20, 2022	27.21	27.61	26.92	27.61	27.61	400,400
Jun 17, 2022	27.60	28.09	26.81	26.92	26.92	4,527,200
Jun 16, 2022	28.22	28.62	26.98	27.49	27.49	1,561,100
Jun 15, 2022	29.46	29.70	28.25	29.03	29.03	1,629,300
Jun 14, 2022	29.99	30.12	28.59	28.86	28.86	2,055,100
Jun 13, 2022	31.10	31.23	29.61	29.86	29.86	2,120,300
Jun 10, 2022	32.62	33.11	32.20	32.62	32.62	948,400
Jun 09, 2022	33.95	33.98	33.16	33.20	33.20	1,108,800
Jun 08, 2022	34.30	35.41	33.53	34.28	34.28	2,212,300
Jun 07, 2022	31.10	34.92	31.00	33.85	33.85	2,418,500
Jun 06, 2022	31.75	31.79	30.98	31.41	31.41	1,105,600
Jun 03, 2022	31.78	31.83	31.14	31.47	31.47	799,000
Jun 02, 2022	30.67	32.96	30.67	32.06	32.06	1,217,300
Jun 01, 2022	31.05	31.50	30.33	30.72	30.72	951,500
May 31, 2022	32.52	32.88	30.62	30.99	30.99	3,312,800
May 30, 2022	32.53	32.75	32.19	32.75	32.75	387,200
May 27, 2022	31.64	32.29	31.46	32.11	32.11	942,200
May 26, 2022	30.85	31.76	30.73	31.55	31.55	1,641,700
May 25, 2022	30.29	31.02	30.12	30.84	30.84	1,286,900
May 24, 2022	30.56	30.75	29.87	30.38	30.38	1,480,900
May 20, 2022	30.40	30.48	29.38	30.10	30.10	2,086,200
May 19, 2022	28.97	30.31	28.91	29.62	29.62	2,007,100
May 18, 2022	30.41	30.71	28.99	29.56	29.56	2,476,200
May 17, 2022	29.87	30.42	29.11	30.22	30.22	2,163,300
May 16, 2022	28.67	29.65	28.27	28.99	28.99	2,738,600
May 13, 2022	27.43	29.55	27.43	28.45	28.45	2,223,900
May 12, 2022	26.50	27.86	26.15	26.85	26.85	2,535,800
May 11, 2022	28.49	28.94	26.94	27.02	27.02	2,532,400
May 10, 2022	28.08	28.92	27.38	28.02	28.02	2,606,600
May 09, 2022	29.75	29.84	26.96	27.33	27.33	3,346,600
May 06, 2022	31.49	31.49	29.58	30.71	30.71	4,923,800
May 05, 2022	34.00	35.20	30.96	31.41	31.41	2,287,600
May 04, 2022	33.40	33.97	32.11	33.65	33.65	1,723,100
May 03, 2022	32.70	33.72	32.61	33.07	33.07	1,666,500
May 02, 2022	32.62	33.14	31.84	32.77	32.77	1,448,000
Apr 29, 2022	33.84	34.59	32.96	33.17	33.17	1,630,500
Apr 28, 2022	33.69	34.01	32.42	33.80	33.80	1,763,700
Apr 27, 2022	34.11	34.49	33.40	33.64	33.64	1,818,900
Apr 26, 2022	34.84	35.21	33.61	33.80	33.80	1,838,800
Apr 25, 2022	34.03	34.76	33.12	34.34	34.34	2,181,800
Apr 22, 2022	35.66	36.82	34.61	35.29	35.29	2,199,600
Apr 21, 2022	39.38	39.42	35.20	35.57	35.57	2,491,900
Apr 20, 2022	37.85	39.69	36.72	39.42	39.42	1,675,900
Apr 19, 2022	38.79	38.79	37.79	38.14	38.14	1,458,000
Apr 18, 2022	39.75	39.89	38.33	38.62	38.62	1,049,500
Apr 14, 2022	39.65	40.15	39.18	39.63	39.63	1,658,300
Apr 13, 2022	40.20	41.05	39.42	39.68	39.68	1,592,800
Apr 12, 2022	39.54	40.24	38.69	39.11	39.11	1,883,500
Apr 11, 2022	38.94	39.62	37.73	38.75	38.75	1,890,600
Apr 08, 2022	38.45	38.77	37.60	38.12	38.12	1,307,700
Apr 07, 2022	35.80	38.98	35.80	38.52	38.52	2,110,900
Apr 06, 2022	35.35	35.61	34.43	35.39	35.39	1,347,100
Apr 05, 2022	35.97	37.47	35.29	35.39	35.39	1,356,400
Apr 04, 2022	36.80	36.88	35.17	35.52	35.52	998,100
Apr 01, 2022	36.90	37.98	35.99	36.33	36.33	1,425,000
Mar 31, 2022	36.00	37.52	35.72	36.41	36.41	2,453,200
Mar 30, 2022	34.68	36.24	34.68	35.02	35.02	1,467,100
Mar 29, 2022	34.20	34.95	32.75	34.38	34.38	1,647,600
Mar 28, 2022	35.43	35.66	34.66	35.18	35.18	1,269,500
Mar 25, 2022	36.42	36.88	35.46	35.84	35.84	985,200
Mar 24, 2022	36.58	36.90	35.78	36.34	36.34	1,365,500
Mar 23, 2022	37.24	37.98	36.43	36.50	36.50	2,078,000
Mar 22, 2022	37.00	37.09	36.04	36.68	36.68	1,962,600
Mar 21, 2022	34.90	37.73	34.88	36.85	36.85	2,682,800
Mar 18, 2022	34.31	34.83	33.49	34.52	34.52	4,135,300
Mar 17, 2022	31.82	34.35	31.82	34.24	34.24	1,965,000
Mar 16, 2022	32.43	32.79	30.03	31.48	31.48	2,165,600
Mar 15, 2022	32.07	32.52	30.80	31.96	31.96	1,962,300
Mar 14, 2022	33.88	33.90	32.22	33.03	33.03	3,290,600
Mar 11, 2022	34.84	35.51	34.06	34.56	34.56	1,884,800
Mar 10, 2022	34.67	36.06	34.04	35.13	35.13	3,079,700
Mar 09, 2022	31.55	35.39	31.31	34.65	34.65	3,201,400
Mar 08, 2022	31.25	33.88	30.66	32.62	32.62	2,953,500
Mar 07, 2022	31.30	32.22	30.52	30.73	30.73	2,043,300
Mar 04, 2022	30.00	30.32	28.45	29.88	29.88	2,679,500
Mar 03, 2022	32.01	32.42	30.68	31.12	31.12	2,106,100
Mar 02, 2022	31.44	31.99	30.90	31.63	31.63	1,901,000
Mar 01, 2022	31.65	31.73	30.61	31.15	31.15	2,297,800
Feb 28, 2022	29.96	31.33	29.76	31.17	31.17	3,795,800
Feb 25, 2022	28.36	28.98	27.82	28.96	28.96	2,143,200
Feb 24, 2022	25.99	29.26	25.94	28.51	28.51	3,197,500
Feb 23, 2022	26.69	27.05	26.15	26.17	26.17	1,792,500
Feb 22, 2022	25.55	26.70	25.55	26.43	26.43	1,449,600
Feb 18, 2022	26.51	26.89	25.76	25.83	25.83	1,527,700
Feb 17, 2022	27.19	27.40	26.62	26.74	26.74	1,131,600
Feb 16, 2022	27.99	28.22	27.22	27.34	27.34	1,258,400
Feb 15, 2022	27.68	28.23	27.55	27.97	27.97	1,584,200
Feb 14, 2022	28.10	28.64	27.55	27.67	27.67	1,224,900
Feb 11, 2022	27.66	28.63	27.64	28.36	28.36	2,379,000
Feb 10, 2022	28.23	30.10	28.15	28.51	28.51	2,377,100
Feb 09, 2022	26.88	28.85	26.80	28.84	28.84	2,852,100
Feb 08, 2022	25.34	25.34	24.59	25.24	25.24	1,774,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.08%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,767.51-1,647.61(-6.24%)

Cameco Corporation (CCO.TO)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.08%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,767.51
-1,647.61(-6.24%)