Cameco Corporation (CCO.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 12:14PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 65.91 | 67.19 | 65.66 | 66.00 | 66.00 | 239,457 |
| 18 Apr 2024 | 66.38 | 67.76 | 65.92 | 66.34 | 66.34 | 849,400 |
| 17 Apr 2024 | 67.01 | 68.43 | 66.24 | 66.67 | 66.67 | 666,900 |
| 16 Apr 2024 | 66.08 | 67.36 | 64.02 | 66.57 | 66.57 | 1,089,000 |
| 15 Apr 2024 | 68.48 | 69.77 | 66.04 | 66.60 | 66.60 | 1,308,600 |
| 12 Apr 2024 | 70.27 | 72.37 | 67.77 | 68.30 | 68.30 | 2,120,500 |
| 11 Apr 2024 | 67.41 | 69.64 | 66.46 | 69.03 | 69.03 | 1,504,000 |
| 10 Apr 2024 | 64.47 | 67.45 | 64.25 | 67.23 | 67.23 | 1,172,900 |
| 09 Apr 2024 | 66.74 | 67.04 | 63.83 | 65.00 | 65.00 | 1,208,500 |
| 08 Apr 2024 | 66.91 | 66.92 | 64.20 | 66.19 | 66.19 | 970,900 |
| 05 Apr 2024 | 65.98 | 68.10 | 65.19 | 66.87 | 66.87 | 875,800 |
| 04 Apr 2024 | 66.81 | 68.06 | 65.34 | 65.55 | 65.55 | 1,356,100 |
| 03 Apr 2024 | 65.04 | 67.62 | 64.75 | 67.45 | 67.45 | 1,680,800 |
| 02 Apr 2024 | 62.83 | 64.71 | 61.94 | 64.69 | 64.69 | 1,186,500 |
| 01 Apr 2024 | 60.10 | 63.67 | 59.94 | 63.42 | 63.42 | 1,796,700 |
| 28 Mar 2024 | 57.96 | 59.35 | 57.96 | 58.64 | 58.64 | 1,139,600 |
| 27 Mar 2024 | 57.21 | 57.98 | 56.76 | 57.95 | 57.95 | 550,800 |
| 26 Mar 2024 | 57.15 | 57.88 | 56.07 | 57.19 | 57.19 | 982,000 |
| 25 Mar 2024 | 58.86 | 60.00 | 56.96 | 56.99 | 56.99 | 924,800 |
| 22 Mar 2024 | 57.84 | 58.92 | 57.51 | 58.78 | 58.78 | 782,800 |
| 21 Mar 2024 | 57.31 | 58.19 | 56.75 | 57.68 | 57.68 | 1,365,700 |
| 20 Mar 2024 | 55.57 | 56.95 | 55.50 | 56.61 | 56.61 | 945,400 |
| 19 Mar 2024 | 56.49 | 56.56 | 54.88 | 55.84 | 55.84 | 1,079,800 |
| 18 Mar 2024 | 55.99 | 57.31 | 55.41 | 56.78 | 56.78 | 1,175,100 |
| 15 Mar 2024 | 54.19 | 56.57 | 53.81 | 55.64 | 55.64 | 8,425,000 |
| 14 Mar 2024 | 53.00 | 54.54 | 52.67 | 54.06 | 54.06 | 1,444,600 |
| 13 Mar 2024 | 56.67 | 57.57 | 52.70 | 53.31 | 53.31 | 2,245,300 |
| 12 Mar 2024 | 55.25 | 56.87 | 54.96 | 56.60 | 56.60 | 1,170,300 |
| 11 Mar 2024 | 55.12 | 55.76 | 54.35 | 54.98 | 54.98 | 1,899,300 |
| 08 Mar 2024 | 59.49 | 59.84 | 54.92 | 55.64 | 55.64 | 1,629,100 |
| 07 Mar 2024 | 56.31 | 59.34 | 56.24 | 59.32 | 59.32 | 1,139,500 |
| 06 Mar 2024 | 55.89 | 56.55 | 55.73 | 56.29 | 56.29 | 1,055,000 |
| 05 Mar 2024 | 55.90 | 56.89 | 55.44 | 55.56 | 55.56 | 949,400 |
| 04 Mar 2024 | 57.26 | 58.03 | 55.87 | 56.06 | 56.06 | 1,392,300 |
| 01 Mar 2024 | 55.32 | 57.73 | 55.32 | 56.91 | 56.91 | 1,320,200 |
| 29 Feb 2024 | 55.74 | 56.66 | 54.54 | 55.00 | 55.00 | 1,879,000 |
| 28 Feb 2024 | 56.27 | 56.34 | 54.80 | 55.31 | 55.31 | 1,095,500 |
| 27 Feb 2024 | 55.40 | 57.17 | 55.20 | 56.34 | 56.34 | 1,385,400 |
| 26 Feb 2024 | 54.14 | 55.80 | 53.75 | 55.20 | 55.20 | 1,675,700 |
| 23 Feb 2024 | 55.25 | 55.61 | 54.05 | 54.27 | 54.27 | 1,767,200 |
| 22 Feb 2024 | 56.73 | 57.49 | 55.12 | 55.35 | 55.35 | 1,381,300 |
| 21 Feb 2024 | 54.98 | 57.11 | 54.61 | 56.38 | 56.38 | 1,673,900 |
| 20 Feb 2024 | 56.86 | 57.66 | 55.53 | 56.05 | 56.05 | 1,554,600 |
| 16 Feb 2024 | 57.15 | 58.10 | 56.86 | 56.86 | 56.86 | 1,139,200 |
| 15 Feb 2024 | 57.12 | 58.03 | 56.42 | 57.00 | 57.00 | 1,291,700 |
| 14 Feb 2024 | 57.22 | 57.39 | 55.90 | 57.24 | 57.24 | 1,345,500 |
| 13 Feb 2024 | 58.16 | 58.50 | 56.43 | 56.83 | 56.83 | 1,989,800 |
| 12 Feb 2024 | 58.86 | 59.35 | 58.08 | 58.72 | 58.72 | 1,626,600 |
| 09 Feb 2024 | 59.32 | 60.55 | 58.83 | 59.27 | 59.27 | 1,541,300 |
| 08 Feb 2024 | 63.79 | 65.10 | 59.94 | 60.21 | 60.21 | 2,437,900 |
| 07 Feb 2024 | 64.19 | 65.04 | 63.48 | 64.65 | 64.65 | 1,545,500 |
| 06 Feb 2024 | 65.53 | 65.66 | 64.13 | 64.23 | 64.23 | 1,058,000 |
| 05 Feb 2024 | 65.55 | 65.78 | 64.05 | 65.39 | 65.39 | 1,695,600 |
| 02 Feb 2024 | 67.88 | 67.88 | 65.55 | 65.94 | 65.94 | 1,134,300 |
| 01 Feb 2024 | 67.01 | 68.90 | 66.30 | 67.67 | 67.67 | 1,809,200 |
| 31 Jan 2024 | 64.25 | 64.82 | 63.40 | 64.19 | 64.19 | 1,836,100 |
| 30 Jan 2024 | 63.18 | 64.61 | 62.48 | 64.22 | 64.22 | 1,112,000 |
| 29 Jan 2024 | 62.00 | 63.33 | 60.94 | 63.16 | 63.16 | 853,100 |
| 26 Jan 2024 | 61.75 | 62.69 | 61.04 | 62.34 | 62.34 | 969,100 |
| 25 Jan 2024 | 64.45 | 64.54 | 61.52 | 61.97 | 61.97 | 973,200 |
| 24 Jan 2024 | 63.90 | 65.57 | 63.82 | 64.17 | 64.17 | 1,293,400 |
| 23 Jan 2024 | 62.19 | 64.79 | 61.98 | 63.75 | 63.75 | 1,379,900 |
| 22 Jan 2024 | 63.08 | 63.62 | 61.88 | 62.28 | 62.28 | 1,109,800 |
| 19 Jan 2024 | 64.49 | 64.58 | 61.77 | 63.05 | 63.05 | 1,705,300 |
| 18 Jan 2024 | 65.00 | 65.55 | 62.77 | 64.52 | 64.52 | 1,364,800 |
| 17 Jan 2024 | 65.04 | 65.41 | 63.42 | 64.73 | 64.73 | 1,700,900 |
| 16 Jan 2024 | 67.78 | 68.76 | 65.94 | 66.09 | 66.09 | 2,547,400 |
| 15 Jan 2024 | 66.60 | 69.18 | 66.52 | 68.51 | 68.51 | 877,700 |
| 12 Jan 2024 | 65.04 | 68.63 | 65.04 | 66.96 | 66.96 | 2,758,000 |
| 11 Jan 2024 | 60.66 | 62.55 | 60.17 | 62.51 | 62.51 | 1,097,900 |
| 10 Jan 2024 | 60.98 | 61.43 | 60.06 | 60.42 | 60.42 | 1,257,500 |
| 09 Jan 2024 | 56.91 | 60.42 | 56.56 | 59.93 | 59.93 | 1,616,000 |
| 08 Jan 2024 | 57.08 | 57.29 | 56.13 | 57.04 | 57.04 | 896,800 |
| 05 Jan 2024 | 56.95 | 57.56 | 56.33 | 56.48 | 56.48 | 705,600 |
| 04 Jan 2024 | 55.53 | 57.48 | 55.05 | 56.95 | 56.95 | 930,100 |
| 03 Jan 2024 | 55.38 | 56.44 | 55.06 | 55.47 | 55.47 | 904,000 |
| 02 Jan 2024 | 57.37 | 57.55 | 55.60 | 56.04 | 56.04 | 905,900 |
| 29 Dec 2023 | 56.90 | 57.69 | 56.69 | 57.13 | 57.13 | 861,500 |
| 28 Dec 2023 | 57.18 | 57.45 | 56.54 | 56.75 | 56.75 | 1,113,700 |
| 27 Dec 2023 | 57.75 | 58.38 | 57.47 | 57.63 | 57.63 | 913,300 |
| 22 Dec 2023 | 58.20 | 58.95 | 57.75 | 57.88 | 57.88 | 1,027,900 |
| 21 Dec 2023 | 57.02 | 58.43 | 56.85 | 57.98 | 57.98 | 1,141,700 |
| 20 Dec 2023 | 58.37 | 58.40 | 56.86 | 57.04 | 57.04 | 1,534,100 |
| 19 Dec 2023 | 62.11 | 62.37 | 57.83 | 58.37 | 58.37 | 1,980,900 |
| 18 Dec 2023 | 60.62 | 62.76 | 60.62 | 62.09 | 62.09 | 1,115,100 |
| 15 Dec 2023 | 62.27 | 62.54 | 59.81 | 60.14 | 60.14 | 3,480,500 |
| 14 Dec 2023 | 61.90 | 62.45 | 59.25 | 61.98 | 61.98 | 1,882,500 |
| 13 Dec 2023 | 62.36 | 62.60 | 60.48 | 61.62 | 61.62 | 1,607,500 |
| 12 Dec 2023 | 61.09 | 62.47 | 60.83 | 62.42 | 62.42 | 1,660,500 |
| 11 Dec 2023 | 61.20 | 61.62 | 60.61 | 61.17 | 61.17 | 920,800 |
| 08 Dec 2023 | 60.28 | 61.50 | 60.19 | 61.27 | 61.27 | 725,300 |
| 07 Dec 2023 | 61.01 | 61.08 | 59.96 | 60.15 | 60.15 | 989,000 |
| 06 Dec 2023 | 62.00 | 62.58 | 60.62 | 60.99 | 60.99 | 1,051,600 |
| 05 Dec 2023 | 62.35 | 62.52 | 61.46 | 62.15 | 62.15 | 1,081,400 |
| 04 Dec 2023 | 63.00 | 63.00 | 61.90 | 62.26 | 62.26 | 1,700,600 |
| 01 Dec 2023 | 61.88 | 63.12 | 61.09 | 61.27 | 61.27 | 1,243,900 |
| 30 Nov 2023 | 60.03 | 62.50 | 59.95 | 62.31 | 62.31 | 2,555,400 |
| 29 Nov 2023 | 61.49 | 61.49 | 59.84 | 60.08 | 60.08 | 1,448,200 |
| 29 Nov 2023 | 0.12 Dividend | |||||
| 28 Nov 2023 | 61.85 | 61.98 | 60.82 | 61.38 | 61.26 | 1,091,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.