Canada markets open in 7 hours 21 minutes

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
DateOpenHighLowClose*Adj Close**Volume
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 29, 20220.12 Dividend
Nov 28, 202231.9732.0931.1231.1331.011,237,200
Nov 25, 202232.4732.7732.1032.5432.41604,400
Nov 24, 202232.3532.8332.2732.4732.34176,800
Nov 23, 202231.7932.4531.7932.3232.20851,900
Nov 22, 202231.3932.0831.1331.9731.85971,100
Nov 21, 202231.3631.5730.4631.0530.931,455,900
Nov 18, 202231.4531.9331.1131.8931.77994,400
Nov 17, 202231.6731.7031.1631.5031.38931,400
Nov 16, 202232.6032.8331.9131.9731.851,107,600
Nov 15, 202232.8533.3832.4332.8732.741,215,200
Nov 14, 202232.3332.5531.7732.3232.20954,800
Nov 11, 202232.2433.2132.1932.4232.301,778,600
Nov 10, 202232.7132.9331.5332.0531.931,725,100
Nov 09, 202232.5632.8331.5731.6831.561,477,900
Nov 08, 202232.2133.1931.9732.8932.761,418,300
Nov 07, 202231.3832.3831.0732.1732.051,628,000
Nov 04, 202232.1532.4330.2430.7630.642,473,900
Nov 03, 202231.5732.6331.4631.7731.651,367,700
Nov 02, 202232.2232.6731.5531.6631.541,929,800
Nov 01, 202233.0233.2832.1332.2132.091,161,900
Oct 31, 202232.7333.0631.4332.3132.192,201,600
Oct 28, 202232.6733.1931.5232.9932.861,868,300
Oct 27, 202234.6635.1532.4032.4932.362,020,700
Oct 26, 202233.3834.1833.2733.9233.791,628,700
Oct 25, 202232.6233.5832.4933.4033.271,254,400
Oct 24, 202232.4732.8131.9432.7332.602,365,900
Oct 21, 202231.9232.5531.6132.4632.331,229,900
Oct 20, 202231.3132.3831.1031.9731.851,937,100
Oct 19, 202232.1832.2231.2931.4131.292,048,000
Oct 18, 202231.7232.1831.1731.9631.843,555,900
Oct 17, 202230.0631.6630.0631.1030.984,517,700
Oct 14, 202231.0031.1429.2129.5229.414,036,800
Oct 13, 202230.4631.3230.0330.7730.653,523,300
Oct 12, 202231.0731.3629.5530.8230.705,224,100
Oct 11, 202235.2036.2434.5935.6235.481,195,800
Oct 07, 202236.7137.5136.4236.6736.531,184,000
Oct 06, 202237.7038.1236.8636.9036.761,135,600
Oct 05, 202237.6838.1436.9537.9337.781,073,300
Oct 04, 202238.5538.7637.4837.8237.671,536,400
Oct 03, 202237.3238.3737.1237.5337.391,397,600
Sept 30, 202236.6137.8936.0136.6636.521,349,400
Sept 29, 202237.2337.3336.5036.8836.741,179,400
Sept 28, 202236.2937.5235.9437.1937.051,656,900
Sept 27, 202235.3836.7235.1436.2736.131,623,400
Sept 26, 202234.1235.4134.1234.5134.381,509,300
Sept 23, 202235.5335.5933.5334.3734.241,895,500
Sept 22, 202237.1937.5536.1236.4336.291,138,800
Sept 21, 202238.1438.2836.7736.9236.781,208,800
Sept 20, 202237.3338.6936.7537.9337.781,571,200
Sept 19, 202236.3037.8336.2537.5137.371,015,900
Sept 16, 202237.6237.7736.3937.1036.963,816,800
Sept 15, 202239.7340.0237.8038.2238.072,317,900
Sept 14, 202239.2840.5739.0840.1039.951,456,600
Sept 13, 202238.2239.8538.0139.1939.041,183,000
Sept 12, 202239.6039.7738.5339.3539.201,258,700
Sept 09, 202240.1940.8138.9739.3639.212,050,800
Sept 08, 202238.4940.2638.4939.5239.371,657,700
Sept 07, 202237.8038.9937.1338.5938.441,722,900
Sept 06, 202238.8740.3837.2837.7137.561,754,900
Sept 02, 202238.2538.6237.0737.8937.741,417,200
Sept 01, 202237.6237.9836.8537.5637.421,775,600
Aug 31, 202237.9939.2537.5638.2838.132,450,400
Aug 30, 202238.0539.0736.6738.8838.732,403,300
Aug 29, 202234.3438.3834.3437.9037.752,216,400
Aug 26, 202235.1935.2334.2834.7434.611,155,100
Aug 25, 202235.1936.1734.3235.2235.081,606,300
Aug 24, 202232.3035.4232.1435.0234.892,739,200
Aug 23, 202229.9130.7129.8430.4730.35838,100
Aug 22, 202228.9629.6728.6029.5529.441,051,200
Aug 19, 202231.2131.2229.1329.2729.161,287,800
Aug 18, 202231.9331.9831.2031.7131.59623,200
Aug 17, 202232.8333.6331.5031.6231.501,237,100
Aug 16, 202232.4632.9231.8232.7832.65889,800
Aug 15, 202232.0132.4531.5432.3332.21867,800
Aug 12, 202232.4332.6131.7532.5132.38614,000
Aug 11, 202232.6733.3132.3532.4032.281,077,200
Aug 10, 202232.8932.9731.6432.5432.411,310,600
Aug 09, 202233.2233.4531.9632.3632.24779,100
Aug 08, 202233.5834.1733.0833.2733.14859,500
Aug 05, 202231.6233.4431.5933.3333.201,103,500
Aug 04, 202231.6832.1531.4032.0331.911,094,300
Aug 03, 202232.8832.9631.2631.6631.541,076,100
Aug 02, 202231.6532.8031.6032.3632.241,101,500
Jul 29, 202232.7333.1532.3432.9832.851,896,300
Jul 28, 202232.6733.0031.6932.7432.611,002,700
Jul 27, 202230.7832.7430.7032.2032.082,259,200
Jul 26, 202229.6630.1929.2129.8029.691,262,100
Jul 25, 202229.3429.4928.4529.4629.35779,600
Jul 22, 202230.2030.4928.8929.0728.961,016,300
Jul 21, 202230.3630.4429.3530.0329.911,004,700
Jul 20, 202230.4631.0030.2830.7030.581,316,400
Jul 19, 202229.6430.6129.4430.4930.371,182,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...