Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202227.4127.5726.3227.0627.061,559,200
Jun 29, 202229.2129.5027.9628.0528.05979,200
Jun 28, 202230.0830.1828.7729.1029.101,122,700
Jun 27, 202229.4530.3129.2529.5729.571,151,500
Jun 24, 202227.8729.8627.7529.0129.011,498,000
Jun 23, 202227.4027.7626.5827.4527.451,184,000
Jun 22, 202227.2227.5926.5427.4327.431,263,800
Jun 21, 202227.8028.8827.4728.3028.301,370,100
Jun 20, 202227.2127.6126.9227.6127.61400,400
Jun 17, 202227.6028.0926.8126.9226.924,527,200
Jun 16, 202228.2228.6226.9827.4927.491,561,100
Jun 15, 202229.4629.7028.2529.0329.031,629,300
Jun 14, 202229.9930.1228.5928.8628.862,055,100
Jun 13, 202231.1031.2329.6129.8629.862,120,300
Jun 10, 202232.6233.1132.2032.6232.62948,400
Jun 09, 202233.9533.9833.1633.2033.201,108,800
Jun 08, 202234.3035.4133.5334.2834.282,212,300
Jun 07, 202231.1034.9231.0033.8533.852,418,500
Jun 06, 202231.7531.7930.9831.4131.411,105,600
Jun 03, 202231.7831.8331.1431.4731.47799,000
Jun 02, 202230.6732.9630.6732.0632.061,217,300
Jun 01, 202231.0531.5030.3330.7230.72951,500
May 31, 202232.5232.8830.6230.9930.993,312,800
May 30, 202232.5332.7532.1932.7532.75387,200
May 27, 202231.6432.2931.4632.1132.11942,200
May 26, 202230.8531.7630.7331.5531.551,641,700
May 25, 202230.2931.0230.1230.8430.841,286,900
May 24, 202230.5630.7529.8730.3830.381,480,900
May 20, 202230.4030.4829.3830.1030.102,086,200
May 19, 202228.9730.3128.9129.6229.622,007,100
May 18, 202230.4130.7128.9929.5629.562,476,200
May 17, 202229.8730.4229.1130.2230.222,163,300
May 16, 202228.6729.6528.2728.9928.992,738,600
May 13, 202227.4329.5527.4328.4528.452,223,900
May 12, 202226.5027.8626.1526.8526.852,535,800
May 11, 202228.4928.9426.9427.0227.022,532,400
May 10, 202228.0828.9227.3828.0228.022,606,600
May 09, 202229.7529.8426.9627.3327.333,346,600
May 06, 202231.4931.4929.5830.7130.714,923,800
May 05, 202234.0035.2030.9631.4131.412,287,600
May 04, 202233.4033.9732.1133.6533.651,723,100
May 03, 202232.7033.7232.6133.0733.071,666,500
May 02, 202232.6233.1431.8432.7732.771,448,000
Apr 29, 202233.8434.5932.9633.1733.171,630,500
Apr 28, 202233.6934.0132.4233.8033.801,763,700
Apr 27, 202234.1134.4933.4033.6433.641,818,900
Apr 26, 202234.8435.2133.6133.8033.801,838,800
Apr 25, 202234.0334.7633.1234.3434.342,181,800
Apr 22, 202235.6636.8234.6135.2935.292,199,600
Apr 21, 202239.3839.4235.2035.5735.572,491,900
Apr 20, 202237.8539.6936.7239.4239.421,675,900
Apr 19, 202238.7938.7937.7938.1438.141,458,000
Apr 18, 202239.7539.8938.3338.6238.621,049,500
Apr 14, 202239.6540.1539.1839.6339.631,658,300
Apr 13, 202240.2041.0539.4239.6839.681,592,800
Apr 12, 202239.5440.2438.6939.1139.111,883,500
Apr 11, 202238.9439.6237.7338.7538.751,890,600
Apr 08, 202238.4538.7737.6038.1238.121,307,700
Apr 07, 202235.8038.9835.8038.5238.522,110,900
Apr 06, 202235.3535.6134.4335.3935.391,347,100
Apr 05, 202235.9737.4735.2935.3935.391,356,400
Apr 04, 202236.8036.8835.1735.5235.52998,100
Apr 01, 202236.9037.9835.9936.3336.331,425,000
Mar 31, 202236.0037.5235.7236.4136.412,453,200
Mar 30, 202234.6836.2434.6835.0235.021,467,100
Mar 29, 202234.2034.9532.7534.3834.381,647,600
Mar 28, 202235.4335.6634.6635.1835.181,269,500
Mar 25, 202236.4236.8835.4635.8435.84985,200
Mar 24, 202236.5836.9035.7836.3436.341,365,500
Mar 23, 202237.2437.9836.4336.5036.502,078,000
Mar 22, 202237.0037.0936.0436.6836.681,962,600
Mar 21, 202234.9037.7334.8836.8536.852,682,800
Mar 18, 202234.3134.8333.4934.5234.524,135,300
Mar 17, 202231.8234.3531.8234.2434.241,965,000
Mar 16, 202232.4332.7930.0331.4831.482,165,600
Mar 15, 202232.0732.5230.8031.9631.961,962,300
Mar 14, 202233.8833.9032.2233.0333.033,290,600
Mar 11, 202234.8435.5134.0634.5634.561,884,800
Mar 10, 202234.6736.0634.0435.1335.133,079,700
Mar 09, 202231.5535.3931.3134.6534.653,201,400
Mar 08, 202231.2533.8830.6632.6232.622,953,500
Mar 07, 202231.3032.2230.5230.7330.732,043,300
Mar 04, 202230.0030.3228.4529.8829.882,679,500
Mar 03, 202232.0132.4230.6831.1231.122,106,100
Mar 02, 202231.4431.9930.9031.6331.631,901,000
Mar 01, 202231.6531.7330.6131.1531.152,297,800
Feb 28, 202229.9631.3329.7631.1731.173,795,800
Feb 25, 202228.3628.9827.8228.9628.962,143,200
Feb 24, 202225.9929.2625.9428.5128.513,197,500
Feb 23, 202226.6927.0526.1526.1726.171,792,500
Feb 22, 202225.5526.7025.5526.4326.431,449,600
Feb 18, 202226.5126.8925.7625.8325.831,527,700
Feb 17, 202227.1927.4026.6226.7426.741,131,600
Feb 16, 202227.9928.2227.2227.3427.341,258,400
Feb 15, 202227.6828.2327.5527.9727.971,584,200
Feb 14, 202228.1028.6427.5527.6727.671,224,900
Feb 11, 202227.6628.6327.6428.3628.362,379,000
Feb 10, 202228.2330.1028.1528.5128.512,377,100
Feb 09, 202226.8828.8526.8028.8428.842,852,100
Feb 08, 202225.3425.3424.5925.2425.241,774,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...