Canada Markets close in 55 mins

Cameco Corporation (CCO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
34.86+0.86 (+2.53%)
As of 03:05PM EDT. Market open.
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 202334.4334.9134.1834.8634.86599,426
Mar 20, 202334.4234.5833.8134.0034.001,063,200
Mar 17, 202333.6534.3233.3434.2534.252,146,300
Mar 16, 202333.4034.3032.8833.7833.781,280,500
Mar 15, 202333.9434.0032.6533.5333.531,945,000
Mar 14, 202335.1135.3534.5534.8634.861,103,900
Mar 13, 202334.4735.9134.0334.8734.871,529,300
Mar 10, 202336.0936.2235.0735.2435.241,204,400
Mar 09, 202336.1136.5935.6036.3336.331,545,500
Mar 08, 202336.0936.4435.6736.0836.081,201,700
Mar 07, 202336.9937.0235.9336.2236.221,006,600
Mar 06, 202338.2738.3837.0937.1437.141,053,500
Mar 03, 202338.1338.8238.0038.4538.45947,400
Mar 02, 202337.8738.1337.3737.8737.87916,800
Mar 01, 202337.3338.0937.2937.9537.95918,700
Feb 28, 202337.8638.0137.1837.3037.302,575,100
Feb 27, 202337.1537.8736.9037.6637.66731,600
Feb 24, 202336.4037.3136.3937.1337.13848,700
Feb 23, 202337.0737.1436.4236.7236.721,239,600
Feb 22, 202336.7337.0335.9436.7836.781,095,100
Feb 21, 202338.2938.4636.7436.7736.771,417,900
Feb 17, 202338.4538.8337.9138.7838.78918,100
Feb 16, 202339.2039.7538.6738.7338.731,373,700
Feb 15, 202338.6739.8038.5939.6739.671,008,400
Feb 14, 202338.4639.1337.9538.8938.891,202,300
Feb 13, 202338.8739.0938.1138.5738.571,341,900
Feb 10, 202338.6539.6338.3538.9838.981,723,000
Feb 09, 202338.6139.5537.5138.4438.443,216,800
Feb 08, 202337.1737.5036.6836.7636.76782,200
Feb 07, 202336.6837.3536.4537.2237.22993,100
Feb 06, 202336.9137.2236.4636.6736.671,232,900
Feb 03, 202337.6838.3336.9537.2137.211,715,000
Feb 02, 202338.3039.1237.4737.9037.901,883,800
Feb 01, 202337.2438.5137.0338.1138.112,037,600
Jan 31, 202337.2437.5836.8437.2337.231,575,300
Jan 30, 202336.4037.7236.3437.2437.241,390,400
Jan 27, 202335.8437.5035.8136.7936.792,110,900
Jan 26, 202336.8236.8835.8535.9535.951,200,300
Jan 25, 202335.6636.6435.5236.5636.561,183,900
Jan 24, 202335.5436.0935.1636.0436.04926,400
Jan 23, 202335.3035.9335.0335.9235.921,068,900
Jan 20, 202334.1836.1034.1835.1835.181,806,000
Jan 19, 202332.9634.1832.9034.0934.091,575,900
Jan 18, 202334.1934.3533.2233.2533.251,471,500
Jan 17, 202334.3234.3533.8534.0434.04808,100
Jan 16, 202334.2834.7234.1634.5234.52250,100
Jan 13, 202333.9334.2333.6734.1334.131,059,800
Jan 12, 202334.1034.3033.6234.2434.241,074,400
Jan 11, 202334.1534.3233.5734.0734.071,093,000
Jan 10, 202333.3534.0233.1833.9933.99795,500
Jan 09, 202333.1833.9832.9233.3333.331,618,800
Jan 06, 202331.2733.0331.2732.8432.841,447,400
Jan 05, 202330.2331.1630.0231.0531.051,292,600
Jan 04, 202330.9931.0930.2230.3430.341,515,100
Jan 03, 202331.0131.6630.8531.3631.361,917,800
Dec 30, 202230.5030.7330.2830.6930.69770,700
Dec 29, 202230.6230.9830.4130.5930.59796,100
Dec 28, 202230.7830.8830.3030.5830.58939,200
Dec 23, 202230.1930.5730.0330.4830.48665,900
Dec 22, 202229.9230.3029.4430.0530.05958,700
Dec 21, 202230.0030.1629.5030.0730.07947,000
Dec 20, 202229.2229.7728.9829.6529.651,152,600
Dec 19, 202229.6729.7929.0229.2229.221,512,000
Dec 16, 202229.3929.8929.2629.7229.723,631,500
Dec 15, 202229.6629.8929.4929.6429.641,112,300
Dec 14, 202229.9930.3229.7230.0030.00908,100
Dec 13, 202230.8931.0129.8130.0530.051,018,000
Dec 12, 202229.3530.3629.3030.2530.251,324,200
Dec 09, 202229.7530.1829.5529.5529.551,303,000
Dec 08, 202230.1030.3029.5029.6829.681,356,600
Dec 07, 202229.5529.8929.1029.4029.401,321,300
Dec 06, 202230.8530.8929.5529.7129.711,391,400
Dec 05, 202232.0032.1830.7830.8230.821,240,600
Dec 02, 202231.6332.3131.4832.0332.031,021,300
Dec 01, 202232.9633.1831.8631.9231.921,190,900
Nov 30, 202231.9532.8131.7032.7732.772,901,200
Nov 29, 202231.3831.9131.1031.6531.651,195,300
Nov 28, 202231.9732.0931.1231.1331.131,237,200
Nov 25, 202232.4732.7732.1032.5432.54604,400
Nov 24, 202232.3532.8332.2732.4732.47176,800
Nov 23, 202231.7932.4531.7932.3232.32851,900
Nov 22, 202231.3932.0831.1331.9731.97971,100
Nov 21, 202231.3631.5730.4631.0531.051,455,900
Nov 18, 202231.4531.9331.1131.8931.89994,400
Nov 17, 202231.6731.7031.1631.5031.50931,400
Nov 16, 202232.6032.8331.9131.9731.971,107,600
Nov 15, 202232.8533.3832.4332.8732.871,215,200
Nov 14, 202232.3332.5531.7732.3232.32954,800
Nov 11, 202232.2433.2132.1932.4232.421,778,600
Nov 10, 202232.7132.9331.5332.0532.051,725,100
Nov 09, 202232.5632.8331.5731.6831.681,477,900
Nov 08, 202232.2133.1931.9732.8932.891,418,300
Nov 07, 202231.3832.3831.0732.1732.171,628,000
Nov 04, 202232.1532.4330.2430.7630.762,473,900
Nov 03, 202231.5732.6331.4631.7731.771,367,700
Nov 02, 202232.2232.6731.5531.6631.661,929,800
Nov 01, 202233.0233.2832.1332.2132.211,161,900
Oct 31, 202232.7333.0631.4332.3132.312,201,600
Oct 28, 202232.6733.1931.5232.9932.991,868,300
Oct 27, 202234.6635.1532.4032.4932.492,020,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...