STOCKS EXTEND GAINS AS BANKING WORRIES FADE

The U.S. government is reportedly exploring ways to guarantee all bank deposits

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	34.43	34.91	34.18	34.86	34.86	599,426
Mar 20, 2023	34.42	34.58	33.81	34.00	34.00	1,063,200
Mar 17, 2023	33.65	34.32	33.34	34.25	34.25	2,146,300
Mar 16, 2023	33.40	34.30	32.88	33.78	33.78	1,280,500
Mar 15, 2023	33.94	34.00	32.65	33.53	33.53	1,945,000
Mar 14, 2023	35.11	35.35	34.55	34.86	34.86	1,103,900
Mar 13, 2023	34.47	35.91	34.03	34.87	34.87	1,529,300
Mar 10, 2023	36.09	36.22	35.07	35.24	35.24	1,204,400
Mar 09, 2023	36.11	36.59	35.60	36.33	36.33	1,545,500
Mar 08, 2023	36.09	36.44	35.67	36.08	36.08	1,201,700
Mar 07, 2023	36.99	37.02	35.93	36.22	36.22	1,006,600
Mar 06, 2023	38.27	38.38	37.09	37.14	37.14	1,053,500
Mar 03, 2023	38.13	38.82	38.00	38.45	38.45	947,400
Mar 02, 2023	37.87	38.13	37.37	37.87	37.87	916,800
Mar 01, 2023	37.33	38.09	37.29	37.95	37.95	918,700
Feb 28, 2023	37.86	38.01	37.18	37.30	37.30	2,575,100
Feb 27, 2023	37.15	37.87	36.90	37.66	37.66	731,600
Feb 24, 2023	36.40	37.31	36.39	37.13	37.13	848,700
Feb 23, 2023	37.07	37.14	36.42	36.72	36.72	1,239,600
Feb 22, 2023	36.73	37.03	35.94	36.78	36.78	1,095,100
Feb 21, 2023	38.29	38.46	36.74	36.77	36.77	1,417,900
Feb 17, 2023	38.45	38.83	37.91	38.78	38.78	918,100
Feb 16, 2023	39.20	39.75	38.67	38.73	38.73	1,373,700
Feb 15, 2023	38.67	39.80	38.59	39.67	39.67	1,008,400
Feb 14, 2023	38.46	39.13	37.95	38.89	38.89	1,202,300
Feb 13, 2023	38.87	39.09	38.11	38.57	38.57	1,341,900
Feb 10, 2023	38.65	39.63	38.35	38.98	38.98	1,723,000
Feb 09, 2023	38.61	39.55	37.51	38.44	38.44	3,216,800
Feb 08, 2023	37.17	37.50	36.68	36.76	36.76	782,200
Feb 07, 2023	36.68	37.35	36.45	37.22	37.22	993,100
Feb 06, 2023	36.91	37.22	36.46	36.67	36.67	1,232,900
Feb 03, 2023	37.68	38.33	36.95	37.21	37.21	1,715,000
Feb 02, 2023	38.30	39.12	37.47	37.90	37.90	1,883,800
Feb 01, 2023	37.24	38.51	37.03	38.11	38.11	2,037,600
Jan 31, 2023	37.24	37.58	36.84	37.23	37.23	1,575,300
Jan 30, 2023	36.40	37.72	36.34	37.24	37.24	1,390,400
Jan 27, 2023	35.84	37.50	35.81	36.79	36.79	2,110,900
Jan 26, 2023	36.82	36.88	35.85	35.95	35.95	1,200,300
Jan 25, 2023	35.66	36.64	35.52	36.56	36.56	1,183,900
Jan 24, 2023	35.54	36.09	35.16	36.04	36.04	926,400
Jan 23, 2023	35.30	35.93	35.03	35.92	35.92	1,068,900
Jan 20, 2023	34.18	36.10	34.18	35.18	35.18	1,806,000
Jan 19, 2023	32.96	34.18	32.90	34.09	34.09	1,575,900
Jan 18, 2023	34.19	34.35	33.22	33.25	33.25	1,471,500
Jan 17, 2023	34.32	34.35	33.85	34.04	34.04	808,100
Jan 16, 2023	34.28	34.72	34.16	34.52	34.52	250,100
Jan 13, 2023	33.93	34.23	33.67	34.13	34.13	1,059,800
Jan 12, 2023	34.10	34.30	33.62	34.24	34.24	1,074,400
Jan 11, 2023	34.15	34.32	33.57	34.07	34.07	1,093,000
Jan 10, 2023	33.35	34.02	33.18	33.99	33.99	795,500
Jan 09, 2023	33.18	33.98	32.92	33.33	33.33	1,618,800
Jan 06, 2023	31.27	33.03	31.27	32.84	32.84	1,447,400
Jan 05, 2023	30.23	31.16	30.02	31.05	31.05	1,292,600
Jan 04, 2023	30.99	31.09	30.22	30.34	30.34	1,515,100
Jan 03, 2023	31.01	31.66	30.85	31.36	31.36	1,917,800
Dec 30, 2022	30.50	30.73	30.28	30.69	30.69	770,700
Dec 29, 2022	30.62	30.98	30.41	30.59	30.59	796,100
Dec 28, 2022	30.78	30.88	30.30	30.58	30.58	939,200
Dec 23, 2022	30.19	30.57	30.03	30.48	30.48	665,900
Dec 22, 2022	29.92	30.30	29.44	30.05	30.05	958,700
Dec 21, 2022	30.00	30.16	29.50	30.07	30.07	947,000
Dec 20, 2022	29.22	29.77	28.98	29.65	29.65	1,152,600
Dec 19, 2022	29.67	29.79	29.02	29.22	29.22	1,512,000
Dec 16, 2022	29.39	29.89	29.26	29.72	29.72	3,631,500
Dec 15, 2022	29.66	29.89	29.49	29.64	29.64	1,112,300
Dec 14, 2022	29.99	30.32	29.72	30.00	30.00	908,100
Dec 13, 2022	30.89	31.01	29.81	30.05	30.05	1,018,000
Dec 12, 2022	29.35	30.36	29.30	30.25	30.25	1,324,200
Dec 09, 2022	29.75	30.18	29.55	29.55	29.55	1,303,000
Dec 08, 2022	30.10	30.30	29.50	29.68	29.68	1,356,600
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 28, 2022	31.97	32.09	31.12	31.13	31.13	1,237,200
Nov 25, 2022	32.47	32.77	32.10	32.54	32.54	604,400
Nov 24, 2022	32.35	32.83	32.27	32.47	32.47	176,800
Nov 23, 2022	31.79	32.45	31.79	32.32	32.32	851,900
Nov 22, 2022	31.39	32.08	31.13	31.97	31.97	971,100
Nov 21, 2022	31.36	31.57	30.46	31.05	31.05	1,455,900
Nov 18, 2022	31.45	31.93	31.11	31.89	31.89	994,400
Nov 17, 2022	31.67	31.70	31.16	31.50	31.50	931,400
Nov 16, 2022	32.60	32.83	31.91	31.97	31.97	1,107,600
Nov 15, 2022	32.85	33.38	32.43	32.87	32.87	1,215,200
Nov 14, 2022	32.33	32.55	31.77	32.32	32.32	954,800
Nov 11, 2022	32.24	33.21	32.19	32.42	32.42	1,778,600
Nov 10, 2022	32.71	32.93	31.53	32.05	32.05	1,725,100
Nov 09, 2022	32.56	32.83	31.57	31.68	31.68	1,477,900
Nov 08, 2022	32.21	33.19	31.97	32.89	32.89	1,418,300
Nov 07, 2022	31.38	32.38	31.07	32.17	32.17	1,628,000
Nov 04, 2022	32.15	32.43	30.24	30.76	30.76	2,473,900
Nov 03, 2022	31.57	32.63	31.46	31.77	31.77	1,367,700
Nov 02, 2022	32.22	32.67	31.55	31.66	31.66	1,929,800
Nov 01, 2022	33.02	33.28	32.13	32.21	32.21	1,161,900
Oct 31, 2022	32.73	33.06	31.43	32.31	32.31	2,201,600
Oct 28, 2022	32.67	33.19	31.52	32.99	32.99	1,868,300
Oct 27, 2022	34.66	35.15	32.40	32.49	32.49	2,020,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,676.18+156.75(+0.80%)

S&P 5003,994.76+43.19(+1.09%)

DOW32,482.22+237.64(+0.74%)

CAD/USD0.7290-0.0027(-0.3754%)

CRUDE OIL69.50+1.86(+2.75%)

BTC-CAD38,609.09+202.13(+0.53%)

STOCKS EXTEND GAINS AS BANKING WORRIES FADE

Cameco Corporation (CCO.TO)

S&P/TSX
19,676.18
+156.75(+0.80%)

S&P 500
3,994.76
+43.19(+1.09%)

DOW
32,482.22
+237.64(+0.74%)

CAD/USD
0.7290
-0.0027(-0.3754%)

CRUDE OIL
69.50
+1.86(+2.75%)

BTC-CAD
38,609.09
+202.13(+0.53%)