Skip to main content

Cameco Corporation (TSX: CCO )

71.29 -1.42 (-1.95%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 30.00 30.15 28.57 29.13 1,388,387 -1.30(-4.27%)
Aug 28, 2009 30.40 30.80 29.91 30.43 733,839 +0.29(+0.96%)
Aug 27, 2009 30.52 30.56 29.42 30.14 960,706 -0.69(-2.24%)
Aug 26, 2009 31.26 31.57 30.39 30.83 592,537 -0.42(-1.34%)
Aug 25, 2009 31.18 31.93 31.03 31.25 794,623 +0.01(+0.03%)
Aug 24, 2009 31.70 31.70 31.09 31.24 720,406 -0.10(-0.32%)
Aug 21, 2009 31.55 31.83 31.23 31.34 722,269 +0.25(+0.80%)
Aug 20, 2009 31.25 31.60 31.09 31.09 573,019 -0.02(-0.06%)
Aug 19, 2009 30.39 31.60 30.39 31.11 1,065,305 +0.06(+0.19%)
Aug 18, 2009 30.75 31.24 30.61 31.05 780,808 +0.36(+1.17%)
Aug 17, 2009 30.50 31.07 30.05 30.69 884,282 -0.76(-2.42%)
Aug 14, 2009 31.31 31.98 30.97 31.45 1,231,072 -0.15(-0.47%)
Aug 13, 2009 29.50 31.60 29.25 31.60 1,750,666 +2.60(+8.97%)
Aug 12, 2009 29.50 30.00 29.00 29.00 1,255,326 -0.38(-1.29%)
Aug 11, 2009 30.38 30.45 29.28 29.38 640,254 -0.82(-2.72%)
Aug 10, 2009 30.00 30.31 29.86 30.20 279,217 -0.08(-0.26%)
Aug 07, 2009 30.98 31.00 30.25 30.28 572,688 -0.03(-0.10%)
Aug 06, 2009 30.62 31.00 30.31 30.31 817,737 -0.28(-0.92%)
Aug 05, 2009 30.57 30.96 30.12 30.59 703,622 -0.31(-1.00%)
Aug 04, 2009 30.58 30.96 30.30 30.90 925,131 +1.30(+4.39%)
Jul 31, 2009 29.11 30.10 29.11 29.60 643,127 +0.10(+0.34%)
Jul 30, 2009 29.10 29.67 29.00 29.50 1,056,609 +0.54(+1.86%)
Jul 29, 2009 29.28 29.38 28.71 28.96 540,225 -0.53(-1.80%)
Jul 28, 2009 29.00 29.91 28.96 29.49 897,904 -0.21(-0.71%)
Jul 27, 2009 29.40 29.70 29.11 29.70 633,095 +0.30(+1.02%)
Jul 24, 2009 29.93 30.11 29.28 29.40 835,794 -0.60(-2.00%)
Jul 23, 2009 29.10 30.10 29.04 30.00 612,846 +0.85(+2.92%)
Jul 22, 2009 29.18 29.78 29.15 29.15 553,406 -0.40(-1.35%)
Jul 21, 2009 29.60 29.89 28.84 29.55 872,774 -0.15(-0.51%)
Jul 20, 2009 28.59 29.70 28.54 29.70 814,888 +1.35(+4.76%)
Jul 17, 2009 28.75 28.79 28.18 28.35 757,313 -0.45(-1.56%)
Jul 16, 2009 28.11 28.96 27.89 28.80 728,437 +0.62(+2.20%)
Jul 15, 2009 28.11 28.56 28.01 28.18 959,865 +0.48(+1.73%)
Jul 14, 2009 27.82 27.94 27.20 27.70 734,918 +0.15(+0.54%)
Jul 13, 2009 27.06 27.64 26.78 27.55 664,176 +0.20(+0.73%)
Jul 10, 2009 27.00 27.35 26.56 27.35 518,954 -0.03(-0.11%)
Jul 09, 2009 27.29 27.85 27.00 27.38 728,502 +0.35(+1.29%)
Jul 08, 2009 27.99 28.10 26.42 27.03 1,228,623 -0.64(-2.31%)
Jul 07, 2009 27.89 28.27 27.47 27.67 789,701 -0.14(-0.50%)
Jul 06, 2009 28.12 28.37 27.48 27.81 1,094,776 -1.64(-5.57%)
Jul 03, 2009 29.50 29.70 29.08 29.45 275,571 -0.13(-0.44%)
Jul 02, 2009 29.82 29.97 29.30 29.58 653,809 -0.26(-0.87%)
Jun 30, 2009 29.90 30.65 29.45 29.84 807,266 -0.39(-1.29%)
Jun 29, 2009 30.36 30.55 29.85 30.23 713,574 +0.14(+0.47%)
Jun 26, 2009 29.53 30.20 29.30 30.09 1,108,857 +0.33(+1.11%)
Jun 25, 2009 27.83 29.85 29.00 29.76 1,371,589 +1.43(+5.05%)
Jun 24, 2009 28.50 28.66 27.82 28.33 1,771,235 +0.10(+0.35%)
Jun 23, 2009 27.00 28.38 27.00 28.23 1,262,395 +1.39(+5.18%)
Jun 22, 2009 28.70 28.71 26.78 26.84 1,474,784 -2.41(-8.24%)
Jun 19, 2009 28.50 29.25 28.41 29.25 2,030,701 +1.05(+3.72%)
Jun 18, 2009 28.25 28.65 27.72 28.20 780,184 -0.12(-0.42%)
Jun 17, 2009 28.51 28.68 27.89 28.32 2,071,544 -0.50(-1.73%)
Jun 16, 2009 29.60 29.88 28.60 28.82 978,422 -0.28(-0.96%)
Jun 15, 2009 30.06 30.28 28.89 29.10 981,607 -1.50(-4.90%)
Jun 12, 2009 30.67 30.88 30.27 30.60 812,648 -0.72(-2.30%)
Jun 11, 2009 30.95 31.46 30.61 31.32 998,335 +0.38(+1.23%)
Jun 10, 2009 31.25 31.45 30.33 30.94 889,170 +0.19(+0.62%)
Jun 09, 2009 30.54 31.05 30.15 30.75 984,866 +0.57(+1.89%)
Jun 08, 2009 30.10 30.29 29.49 30.18 1,193,818 -0.34(-1.11%)
Jun 05, 2009 30.80 30.99 30.00 30.52 808,593 +0.39(+1.29%)
Jun 04, 2009 30.10 30.52 29.92 30.13 1,212,468 +0.63(+2.14%)
Jun 03, 2009 30.55 30.82 29.22 29.50 1,344,592 -1.53(-4.93%)
Jun 02, 2009 31.50 32.00 30.76 31.03 1,885,859 -0.67(-2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.