Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cameco Corporation (CCO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.29+0.27 (+1.00%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 202227.8027.9926.6527.2927.291,698,000
Jan 18, 202228.1228.1926.9627.0227.022,065,100
Jan 17, 202228.4528.6028.1428.4328.43979,300
Jan 14, 202228.4728.8327.6528.3128.311,866,000
Jan 13, 202230.0030.3528.6628.7328.731,229,400
Jan 12, 202229.9930.8429.4529.8129.811,984,400
Jan 11, 202229.4629.8028.7229.5729.571,314,200
Jan 10, 202229.6129.6128.7729.4529.451,083,300
Jan 07, 202229.3130.0828.4429.9329.931,250,000
Jan 06, 202231.4531.6128.8028.9428.942,036,000
Jan 05, 202231.5133.7330.7930.8830.882,828,800
Jan 04, 202229.1130.3328.9730.0130.011,516,800
Dec 31, 2021------
Dec 30, 202128.1428.4227.6927.7727.77989,800
Dec 29, 202128.4928.8527.9628.2028.201,029,100
Dec 24, 202128.6029.1028.5028.6128.61191,900
Dec 23, 202128.6828.8428.3928.4428.44621,700
Dec 22, 202128.6228.8028.2128.4928.49665,400
Dec 21, 202127.2228.7927.2028.7328.731,138,700
Dec 20, 202126.5126.9525.9526.8926.891,509,300
Dec 17, 202126.8328.1026.8327.2527.253,368,600
Dec 16, 202128.8529.3727.6727.7627.761,400,700
Dec 15, 202127.0528.6026.6228.4628.461,944,600
Dec 14, 202127.0627.6526.9727.2527.251,892,200
Dec 13, 202128.2128.4927.3127.4827.481,613,500
Dec 10, 202128.8728.9927.8927.9427.94789,700
Dec 09, 202129.2729.5828.3828.7228.721,832,800
Dec 08, 202129.8830.0729.2029.4429.441,367,600
Dec 07, 202129.0229.8828.9329.6029.601,737,800
Dec 06, 202127.6328.3926.8228.2228.221,911,700
Dec 03, 202129.6130.1327.7928.2028.201,683,700
Dec 02, 202128.6729.7328.4429.6129.611,117,700
Dec 01, 202130.0630.4128.7328.7928.791,925,200
Nov 30, 202131.4931.7429.2329.7929.793,729,800
Nov 29, 202131.2732.0431.0531.8331.831,128,500
Nov 29, 20210.08 Dividend
Nov 26, 202130.8231.0529.9230.9630.881,449,800
Nov 25, 202131.9532.4731.9532.1632.08309,800
Nov 24, 202132.0532.2931.6431.9831.901,049,400
Nov 23, 202132.0633.2732.0232.2632.181,419,700
Nov 22, 202132.2532.3631.2931.3231.241,349,200
Nov 19, 202132.9232.9931.8732.0131.931,687,300
Nov 18, 202133.0133.7432.8233.5933.501,110,100
Nov 17, 202133.0033.9132.5733.0332.941,267,600
Nov 16, 202134.1334.2932.8033.0832.99775,400
Nov 15, 202134.5534.9933.5333.9333.843,531,200
Nov 12, 202134.4135.2033.8634.5734.48847,900
Nov 11, 202133.5235.3133.2634.6934.601,840,300
Nov 10, 202134.0634.7132.7032.9632.872,781,600
Nov 09, 202134.9935.0333.7234.4734.382,197,100
Nov 08, 202134.1935.4733.6534.9734.882,112,200
Nov 05, 202133.8733.9732.9133.6333.541,034,500
Nov 04, 202134.1134.3533.2933.8233.731,776,700
Nov 03, 202131.7634.2931.7133.6933.602,168,600
Nov 02, 202131.0431.1030.3031.0931.01804,600
Nov 01, 202130.2831.3630.2731.0831.001,123,200
Oct 29, 202130.4931.0929.0030.0729.992,232,100
Oct 28, 202131.0731.5830.7931.4531.371,505,000
Oct 27, 202132.3133.3831.3031.4531.371,502,900
Oct 26, 202132.6133.4932.1033.2233.131,064,700
Oct 25, 202132.4033.4332.3832.8432.761,029,300
Oct 22, 202132.1132.4331.2032.0631.981,339,500
Oct 21, 202132.9533.0932.0132.2332.151,017,100
Oct 20, 202132.7333.1531.9133.1033.011,218,200
Oct 19, 202133.4133.9232.4332.9432.851,433,700
Oct 18, 202132.2833.5632.0332.7632.682,037,400
Oct 15, 202131.6031.6630.5630.9430.861,166,000
Oct 14, 202131.8231.9630.8031.2931.211,459,600
Oct 13, 202130.4632.1729.8231.8931.811,838,200
Oct 12, 202126.9830.5726.7730.4930.413,311,000
Oct 08, 202128.1228.4626.5426.5926.521,501,700
Oct 07, 202127.5928.4027.2428.1128.041,124,900
Oct 06, 202127.0027.5226.5027.2727.201,843,300
Oct 05, 202127.5728.2127.2627.6627.591,173,400
Oct 04, 202128.3829.1927.3127.5127.441,713,400
Oct 01, 202127.6528.0526.8427.9227.851,450,600
Sep 30, 202126.3328.0326.0727.5227.452,622,000
Sep 29, 202126.7526.8825.9526.2726.201,147,100
Sep 28, 202126.9827.5426.2226.6126.542,099,100
Sep 27, 202125.6226.6125.3026.4626.391,854,300
Sep 24, 202126.4126.6525.2225.4225.352,313,500
Sep 23, 202126.9927.0626.0026.9626.891,711,900
Sep 22, 202127.5328.2426.8126.8226.752,028,000
Sep 21, 202127.6628.1526.9027.0026.931,833,300
Sep 20, 202127.5127.8126.5127.3027.232,918,700
Sep 17, 202130.0930.8528.3328.6128.544,419,900
Sep 16, 202131.0231.0830.2230.4730.391,909,100
Sep 15, 202131.5632.0230.6731.2231.142,109,200
Sep 14, 202131.0131.6629.9230.8430.762,819,200
Sep 13, 202132.3933.6130.7530.9830.903,408,700
Sep 10, 202129.1131.7428.6430.9930.912,732,500
Sep 09, 202128.8029.3727.8929.0228.951,792,200
Sep 08, 202129.2029.2927.4928.9828.912,673,500
Sep 07, 202127.4029.1627.2528.9528.882,492,100
Sep 03, 202126.6228.0526.1827.0426.972,826,300
Sep 02, 202124.6026.0324.5326.0125.942,012,000
Sep 01, 202123.5424.2723.4024.1724.111,532,600
Aug 31, 202122.7723.4922.6623.3123.251,644,800
Aug 30, 202122.6622.8222.3322.5422.48564,800
Aug 27, 202121.7922.8421.7522.4622.40760,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement