Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cameco Corporation (TSX: CCO )

66.20 -0.04 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 66.00 67.40 62.03 62.81 2,356,694 -4.72(-6.99%)
Apr 29, 2024 67.81 69.12 66.18 67.53 1,413,761 +0.15(+0.22%)
Apr 26, 2024 67.61 67.88 65.99 67.38 904,089 +0.22(+0.33%)
Apr 25, 2024 66.28 68.01 65.75 67.16 821,903 +0.35(+0.52%)
Apr 24, 2024 66.67 67.82 66.00 66.81 909,188 +0.33(+0.50%)
Apr 23, 2024 64.70 66.83 64.42 66.48 727,685 +1.67(+2.58%)
Apr 22, 2024 65.30 65.65 64.10 64.81 861,256 -1.37(-2.07%)
Apr 19, 2024 65.91 67.19 65.66 66.18 698,198 -0.16(-0.24%)
Apr 18, 2024 66.38 67.76 65.92 66.34 849,386 -0.33(-0.49%)
Apr 17, 2024 67.01 68.43 66.24 66.67 666,853 +0.10(+0.15%)
Apr 16, 2024 66.08 67.36 64.02 66.57 1,088,969 -0.03(-0.05%)
Apr 15, 2024 68.48 69.77 66.04 66.60 1,308,572 -1.70(-2.49%)
Apr 12, 2024 70.27 72.37 67.77 68.30 2,120,546 -0.73(-1.06%)
Apr 11, 2024 67.41 69.64 66.46 69.03 1,504,033 +1.80(+2.68%)
Apr 10, 2024 64.47 67.45 64.25 67.23 1,172,908 +2.23(+3.43%)
Apr 09, 2024 66.74 67.04 63.83 65.00 1,208,528 -1.19(-1.80%)
Apr 08, 2024 66.91 66.92 64.20 66.19 970,895 -0.68(-1.02%)
Apr 05, 2024 65.98 68.10 65.20 66.87 875,828 +1.32(+2.01%)
Apr 04, 2024 66.81 68.06 65.34 65.55 1,356,108 -1.90(-2.82%)
Apr 03, 2024 65.04 67.62 64.75 67.45 1,680,829 +2.76(+4.27%)
Apr 02, 2024 62.83 64.71 61.94 64.69 1,186,552 +1.27(+2.00%)
Apr 01, 2024 60.10 63.64 59.94 63.42 1,796,700 +4.78(+8.15%)
Mar 28, 2024 58.64 0 +0.69(+1.19%)
Mar 27, 2024 57.21 57.98 56.76 57.95 550,831 +0.76(+1.33%)
Mar 26, 2024 57.15 57.88 56.07 57.19 981,991 +0.20(+0.35%)
Mar 25, 2024 58.86 60.00 56.96 56.99 924,843 -1.79(-3.05%)
Mar 22, 2024 57.84 58.92 57.51 58.78 782,809 +1.10(+1.91%)
Mar 21, 2024 57.31 58.19 56.75 57.68 1,365,687 +1.07(+1.89%)
Mar 20, 2024 55.57 56.95 55.50 56.61 945,426 +0.77(+1.38%)
Mar 19, 2024 56.49 56.56 54.88 55.84 1,079,779 -0.94(-1.66%)
Mar 18, 2024 55.99 57.31 55.41 56.78 1,175,090 +1.14(+2.05%)
Mar 15, 2024 54.19 56.57 53.81 55.64 8,424,958 +1.58(+2.92%)
Mar 14, 2024 53.00 54.54 52.67 54.06 1,444,562 +0.75(+1.41%)
Mar 13, 2024 56.67 57.57 52.70 53.31 2,245,311 -3.29(-5.81%)
Mar 12, 2024 55.25 56.87 54.96 56.60 1,170,344 +1.62(+2.95%)
Mar 11, 2024 55.12 55.76 54.35 54.98 1,899,278 -0.66(-1.19%)
Mar 08, 2024 59.49 59.84 54.92 55.64 1,629,058 -3.68(-6.20%)
Mar 07, 2024 56.31 59.34 56.24 59.32 1,139,510 +3.03(+5.38%)
Mar 06, 2024 55.89 56.55 55.73 56.29 1,055,038 +0.73(+1.31%)
Mar 05, 2024 55.90 56.89 55.44 55.56 949,441 -0.50(-0.89%)
Mar 04, 2024 57.26 58.03 55.87 56.06 1,392,285 -0.85(-1.49%)
Mar 01, 2024 55.32 57.73 55.32 56.91 1,320,184 +1.91(+3.47%)
Feb 29, 2024 55.74 56.66 54.54 55.00 1,286,660 -0.31(-0.56%)
Feb 28, 2024 56.27 56.34 54.80 55.31 1,095,520 -1.03(-1.83%)
Feb 27, 2024 55.40 57.17 55.20 56.34 1,385,194 +1.14(+2.07%)
Feb 26, 2024 54.14 55.80 53.75 55.20 1,675,716 +0.93(+1.71%)
Feb 23, 2024 55.25 55.61 54.05 54.27 1,767,220 -1.08(-1.95%)
Feb 22, 2024 56.73 57.49 55.12 55.35 1,381,293 -1.03(-1.83%)
Feb 21, 2024 54.98 57.11 54.61 56.38 1,673,864 +0.33(+0.59%)
Feb 20, 2024 56.86 57.66 55.53 56.05 1,554,626 -0.81(-1.42%)
Feb 16, 2024 56.86 0 -0.14(-0.25%)
Feb 15, 2024 57.12 58.03 56.42 57.00 1,291,657 -0.24(-0.42%)
Feb 14, 2024 57.22 57.39 55.90 57.24 1,345,558 +0.41(+0.72%)
Feb 13, 2024 58.16 58.50 56.43 56.83 1,989,791 -1.89(-3.22%)
Feb 12, 2024 58.86 59.35 58.08 58.72 1,626,593 -0.55(-0.93%)
Feb 09, 2024 59.32 60.55 58.83 59.27 1,541,334 -0.94(-1.56%)
Feb 08, 2024 63.79 65.10 59.94 60.21 2,437,865 -4.44(-6.87%)
Feb 07, 2024 64.19 65.04 63.48 64.65 1,545,475 +0.42(+0.65%)
Feb 06, 2024 65.53 65.66 64.13 64.23 1,058,011 -1.16(-1.77%)
Feb 05, 2024 65.55 65.78 64.05 65.39 1,695,609 -0.55(-0.83%)
Feb 02, 2024 67.88 67.88 65.55 65.94 1,134,511 -1.73(-2.56%)
Feb 01, 2024 67.01 68.90 66.30 67.67 1,809,165 +3.48(+5.42%)
Jan 31, 2024 64.25 64.82 63.40 64.19 1,836,109 -0.03(-0.05%)
Jan 30, 2024 63.18 64.61 62.48 64.22 1,111,960 +1.06(+1.68%)
Jan 29, 2024 62.00 63.33 60.94 63.16 853,148 +0.82(+1.32%)
Jan 26, 2024 61.75 62.69 61.04 62.34 969,065 +0.37(+0.60%)
Jan 25, 2024 64.45 64.54 61.52 61.97 973,174 -2.20(-3.43%)
Jan 24, 2024 63.90 65.57 63.82 64.17 1,293,423 +0.42(+0.66%)
Jan 23, 2024 62.19 64.79 61.98 63.75 1,379,933 +1.47(+2.36%)
Jan 22, 2024 63.08 63.62 61.88 62.28 1,109,777 -0.77(-1.22%)
Jan 19, 2024 64.49 64.58 61.77 63.05 1,705,429 -1.47(-2.28%)
Jan 18, 2024 65.00 65.55 62.77 64.52 1,364,841 -0.21(-0.32%)
Jan 17, 2024 65.04 65.41 63.42 64.73 1,700,889 -1.36(-2.06%)
Jan 16, 2024 67.78 68.76 65.94 66.09 2,547,422 -2.42(-3.53%)
Jan 15, 2024 66.60 69.18 66.52 68.51 877,704 +1.55(+2.31%)
Jan 12, 2024 65.04 68.63 65.04 66.96 2,758,017 +4.45(+7.12%)
Jan 11, 2024 60.66 62.55 60.17 62.51 1,097,875 +2.09(+3.46%)
Jan 10, 2024 60.98 61.43 60.06 60.42 1,257,493 +0.49(+0.82%)
Jan 09, 2024 56.91 60.42 56.56 59.93 1,616,013 +2.89(+5.07%)
Jan 08, 2024 57.08 57.29 56.13 57.04 896,798 +0.56(+0.99%)
Jan 05, 2024 56.95 57.56 56.33 56.48 705,637 -0.47(-0.83%)
Jan 04, 2024 55.53 57.48 55.05 56.95 930,106 +1.48(+2.67%)
Jan 03, 2024 55.38 56.44 55.06 55.47 904,023 -0.57(-1.02%)
Jan 02, 2024 57.37 57.55 55.60 56.04 905,869 -1.09(-1.91%)
Dec 29, 2023 57.13 0 +0.38(+0.67%)
Dec 28, 2023 57.18 57.45 56.54 56.75 1,113,650 -0.88(-1.53%)
Dec 27, 2023 57.75 58.38 57.47 57.63 913,345 -0.25(-0.43%)
Dec 22, 2023 57.88 0 -0.10(-0.17%)
Dec 21, 2023 57.02 58.43 56.85 57.98 1,141,696 +0.94(+1.65%)
Dec 20, 2023 58.37 58.40 56.86 57.04 1,429,334 -1.33(-2.28%)
Dec 19, 2023 62.11 62.37 57.83 58.37 1,980,906 -3.72(-5.99%)
Dec 18, 2023 60.62 62.76 60.62 62.09 1,115,122 +1.95(+3.24%)
Dec 15, 2023 62.27 62.54 59.81 60.14 3,480,533 -1.84(-2.97%)
Dec 14, 2023 61.90 62.45 59.25 61.98 1,882,460 +0.36(+0.58%)
Dec 13, 2023 62.36 62.60 60.48 61.62 1,607,536 -0.80(-1.28%)
Dec 12, 2023 61.09 62.47 60.83 62.42 1,660,457 +1.25(+2.04%)
Dec 11, 2023 61.20 61.62 60.61 61.17 920,908 -0.10(-0.16%)
Dec 08, 2023 60.28 61.50 60.19 61.27 725,312 +1.12(+1.86%)
Dec 07, 2023 61.01 61.08 59.96 60.15 989,032 -0.84(-1.38%)
Dec 06, 2023 62.00 62.58 60.62 60.99 1,051,641 -1.16(-1.87%)
Dec 05, 2023 62.35 62.52 61.46 62.15 1,081,373 -0.11(-0.18%)
Dec 04, 2023 63.00 63.00 61.90 62.26 1,700,640 +0.99(+1.62%)
Dec 01, 2023 61.88 63.12 61.09 61.27 1,243,940 -1.04(-1.67%)
Nov 30, 2023 60.03 62.50 59.95 62.31 2,555,406 +2.23(+3.71%)
Nov 29, 2023 61.49 61.49 59.84 60.08 1,448,162 -1.30(-2.12%)
Nov 28, 2023 61.85 61.98 60.82 61.38 1,091,291 -0.47(-0.76%)
Nov 27, 2023 61.24 62.26 61.08 61.85 750,143 +0.09(+0.15%)
Nov 24, 2023 61.61 62.17 61.25 61.76 390,044 -0.52(-0.83%)
Nov 23, 2023 61.99 62.31 61.89 62.28 144,075 +0.67(+1.09%)
Nov 22, 2023 61.65 61.86 60.50 61.61 714,168 +0.27(+0.44%)
Nov 21, 2023 62.09 62.81 60.47 61.34 991,717 -0.91(-1.46%)
Nov 20, 2023 61.30 62.36 61.16 62.25 825,435 +1.06(+1.73%)
Nov 17, 2023 60.75 61.70 60.39 61.19 1,136,863 +0.71(+1.17%)
Nov 16, 2023 59.20 60.87 59.15 60.48 1,184,934 +1.38(+2.34%)
Nov 15, 2023 60.40 60.52 58.79 59.10 988,687 -1.25(-2.07%)
Nov 14, 2023 60.40 60.60 58.63 60.35 1,634,041 -0.01(-0.02%)
Nov 13, 2023 58.94 61.15 58.80 60.36 1,185,368 +1.68(+2.86%)
Nov 10, 2023 58.41 59.08 57.60 58.68 946,741 +0.34(+0.58%)
Nov 09, 2023 56.34 58.81 56.33 58.34 1,040,450 +2.51(+4.50%)
Nov 08, 2023 56.59 56.97 55.36 55.83 1,056,055 -0.83(-1.46%)
Nov 07, 2023 55.84 57.10 54.56 56.66 1,162,295 +0.77(+1.38%)
Nov 06, 2023 57.65 57.76 55.75 55.89 1,036,557 -1.48(-2.58%)
Nov 03, 2023 58.58 58.86 57.07 57.37 1,254,022 -1.49(-2.53%)
Nov 02, 2023 57.18 59.40 57.03 58.86 1,691,342 +1.98(+3.48%)
Nov 01, 2023 57.60 57.86 56.00 56.88 1,395,516 +0.15(+0.26%)
Oct 31, 2023 54.93 57.62 54.00 56.73 2,365,714 +4.37(+8.35%)
Oct 30, 2023 52.85 53.13 51.43 52.36 1,098,313 -0.29(-0.55%)
Oct 27, 2023 53.51 53.63 52.47 52.65 697,591 -0.38(-0.72%)
Oct 26, 2023 53.86 54.21 51.79 53.03 999,296 -1.13(-2.09%)
Oct 25, 2023 54.16 54.79 53.42 54.16 1,074,063 +0.89(+1.67%)
Oct 24, 2023 52.73 54.11 52.48 53.27 895,680 +0.85(+1.62%)
Oct 23, 2023 51.80 52.88 50.91 52.42 1,030,974 +0.06(+0.11%)
Oct 20, 2023 52.89 53.09 51.36 52.36 953,627 -0.25(-0.48%)
Oct 19, 2023 51.77 53.38 50.75 52.61 1,373,429 +0.71(+1.37%)
Oct 18, 2023 51.60 52.45 51.11 51.90 1,360,070 +0.48(+0.93%)
Oct 17, 2023 49.24 52.15 49.21 51.42 1,610,228 +2.18(+4.43%)
Oct 16, 2023 49.92 50.12 48.76 49.24 843,061 -0.47(-0.95%)
Oct 13, 2023 49.94 50.24 48.84 49.71 1,213,216 +0.16(+0.32%)
Oct 12, 2023 50.88 50.96 49.04 49.55 942,970 -1.05(-2.08%)
Oct 11, 2023 51.13 51.25 49.47 50.60 1,216,257 -0.68(-1.33%)
Oct 10, 2023 51.04 52.05 51.01 51.28 1,092,156 -0.20(-0.39%)
Oct 06, 2023 51.48 0 +0.60(+1.18%)
Oct 05, 2023 49.42 51.31 49.16 50.88 1,239,801 +1.22(+2.46%)
Oct 04, 2023 50.47 50.48 48.45 49.66 1,731,404 -1.22(-2.40%)
Oct 03, 2023 51.08 52.20 50.64 50.88 1,549,741 -0.49(-0.95%)
Oct 02, 2023 54.14 54.18 50.65 51.37 2,265,969 -2.52(-4.68%)
Sep 29, 2023 55.31 55.48 53.30 53.89 1,777,405 -1.63(-2.94%)
Sep 28, 2023 55.06 56.87 54.97 55.52 1,388,447 +1.03(+1.89%)
Sep 27, 2023 55.32 56.00 53.47 54.49 1,514,928 -0.41(-0.75%)
Sep 26, 2023 55.70 56.11 54.57 54.90 1,030,026 -0.94(-1.68%)
Sep 25, 2023 54.05 56.15 55.88 55.84 1,518,354 +1.94(+3.60%)
Sep 22, 2023 52.74 54.57 52.74 53.90 1,260,102 +1.61(+3.08%)
Sep 21, 2023 52.75 52.90 51.71 52.29 905,817 -0.92(-1.73%)
Sep 20, 2023 52.45 53.98 52.39 53.21 976,854 +0.60(+1.14%)
Sep 19, 2023 54.42 54.72 52.19 52.61 1,385,452 -1.93(-3.54%)
Sep 18, 2023 54.52 54.68 53.65 54.54 1,174,219 +0.02(+0.04%)
Sep 15, 2023 54.31 56.36 54.29 54.52 3,277,593 +0.62(+1.15%)
Sep 14, 2023 53.53 54.06 52.76 53.90 1,707,903 +1.12(+2.12%)
Sep 13, 2023 52.04 53.44 51.81 52.78 987,937 +1.05(+2.03%)
Sep 12, 2023 50.79 52.36 50.79 51.73 913,578 +0.85(+1.67%)
Sep 11, 2023 50.36 51.15 50.20 50.88 795,188 +0.33(+0.65%)
Sep 08, 2023 50.92 51.18 50.13 50.55 516,873 -0.22(-0.43%)
Sep 07, 2023 49.87 51.04 49.86 50.77 1,101,420 +0.52(+1.03%)
Sep 06, 2023 50.42 50.90 49.60 50.25 848,822 -0.39(-0.77%)
Sep 05, 2023 50.02 50.91 48.84 50.64 1,364,435 -0.16(-0.31%)
Sep 01, 2023 50.80 0 +0.80(+1.60%)
Aug 31, 2023 50.30 50.51 49.47 50.00 1,355,108 +0.00(+0.00%)
Aug 30, 2023 49.63 50.57 49.36 50.00 823,362 +0.47(+0.95%)
Aug 29, 2023 49.75 50.12 49.26 49.53 694,292 -0.27(-0.54%)
Aug 28, 2023 49.54 49.96 49.18 49.80 501,554 +0.30(+0.61%)
Aug 25, 2023 48.92 49.67 47.94 49.50 1,065,238 +0.99(+2.04%)
Aug 24, 2023 48.63 49.19 48.34 48.51 798,773 -0.17(-0.35%)
Aug 23, 2023 48.93 49.41 48.50 48.68 906,218 -0.39(-0.79%)
Aug 22, 2023 48.90 49.07 48.36 49.07 829,794 +0.24(+0.49%)
Aug 21, 2023 47.24 49.03 47.21 48.83 1,381,843 +1.88(+4.00%)
Aug 18, 2023 45.83 47.20 45.63 46.95 913,901 +0.88(+1.91%)
Aug 17, 2023 46.44 46.57 45.93 46.07 781,301 -0.01(-0.02%)
Aug 16, 2023 45.80 46.70 45.79 46.08 733,876 +0.34(+0.74%)
Aug 15, 2023 46.60 46.63 45.64 45.74 973,746 -1.11(-2.37%)
Aug 14, 2023 46.69 47.36 46.04 46.85 793,233 +0.05(+0.11%)
Aug 11, 2023 45.85 47.09 45.77 46.80 927,873 +0.87(+1.89%)
Aug 10, 2023 46.35 46.68 45.46 45.93 1,181,733 -0.06(-0.13%)
Aug 09, 2023 46.00 46.30 45.70 45.99 670,567 +0.39(+0.86%)
Aug 08, 2023 44.91 45.73 44.40 45.60 1,189,861 +0.75(+1.67%)
Aug 04, 2023 44.85 0 -0.17(-0.38%)
Aug 03, 2023 45.00 45.36 44.01 45.02 1,306,145 +0.73(+1.65%)
Aug 02, 2023 44.60 44.64 42.12 44.29 2,382,270 -1.59(-3.47%)
Aug 01, 2023 46.26 46.27 45.37 45.88 1,227,458 -0.48(-1.04%)
Jul 31, 2023 45.48 46.43 45.00 46.36 2,707,575 +1.42(+3.16%)
Jul 28, 2023 43.73 44.96 43.73 44.94 1,001,686 +1.27(+2.91%)
Jul 27, 2023 44.87 44.90 43.60 43.67 923,217 -0.86(-1.93%)
Jul 26, 2023 44.36 44.77 43.36 44.53 949,217 +0.37(+0.84%)
Jul 25, 2023 43.61 44.67 43.25 44.16 1,087,215 +0.72(+1.66%)
Jul 24, 2023 43.00 43.88 42.85 43.44 699,574 +0.31(+0.72%)
Jul 21, 2023 43.62 43.71 42.75 43.13 533,610 -0.15(-0.35%)
Jul 20, 2023 43.17 43.73 42.94 43.28 651,932 -0.05(-0.12%)
Jul 19, 2023 43.74 44.10 42.74 43.33 865,566 -0.06(-0.14%)
Jul 18, 2023 41.89 43.50 41.80 43.39 1,246,580 +1.68(+4.03%)
Jul 17, 2023 41.58 41.94 41.11 41.71 806,377 -0.02(-0.05%)
Jul 14, 2023 42.49 42.50 41.40 41.73 805,369 -0.67(-1.58%)
Jul 13, 2023 41.83 42.97 41.78 42.40 1,084,279 +0.93(+2.24%)
Jul 12, 2023 41.58 42.09 41.34 41.47 752,426 +0.19(+0.46%)
Jul 11, 2023 40.41 41.37 40.26 41.28 892,445 +0.98(+2.43%)
Jul 10, 2023 39.28 40.37 39.10 40.30 627,014 +0.96(+2.44%)
Jul 07, 2023 39.16 39.81 39.02 39.34 566,205 +0.21(+0.54%)
Jul 06, 2023 40.30 40.56 39.00 39.13 1,144,789 -1.36(-3.36%)
Jul 05, 2023 40.63 40.70 39.95 40.49 1,031,133 -0.36(-0.88%)
Jul 04, 2023 41.11 41.37 40.81 40.85 213,003 -0.64(-1.54%)
Jun 30, 2023 41.49 0 +0.60(+1.47%)
Jun 29, 2023 40.00 41.18 39.87 40.89 1,025,344 +1.12(+2.82%)
Jun 28, 2023 39.04 39.99 38.83 39.77 665,353 +0.80(+2.05%)
Jun 27, 2023 39.51 39.65 38.64 38.97 838,983 -0.40(-1.02%)
Jun 26, 2023 39.34 39.87 39.18 39.37 552,843 -0.08(-0.20%)
Jun 23, 2023 40.25 40.25 39.42 39.45 1,064,441 -1.15(-2.83%)
Jun 22, 2023 40.68 41.05 40.32 40.60 749,255 -0.67(-1.62%)
Jun 21, 2023 41.86 42.07 41.24 41.27 721,190 -1.01(-2.39%)
Jun 20, 2023 42.16 42.70 41.60 42.28 1,073,507 -0.01(-0.02%)
Jun 19, 2023 41.90 42.71 41.88 42.29 180,712 +0.38(+0.91%)
Jun 16, 2023 41.90 42.21 41.62 41.91 2,729,889 +0.09(+0.22%)
Jun 15, 2023 41.23 42.32 41.23 41.82 786,992 +5.06(+13.76%)
May 08, 2023 37.00 37.21 36.63 36.76 546,721 -0.13(-0.35%)
May 05, 2023 36.24 37.06 36.22 36.89 859,062 +0.87(+2.42%)
May 04, 2023 36.39 36.57 35.98 36.02 817,883 -0.53(-1.45%)
May 03, 2023 36.69 37.15 36.35 36.55 760,086 -0.14(-0.38%)
May 02, 2023 37.33 37.74 36.34 36.69 1,208,368 -0.89(-2.37%)
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.