Cameco Corporation (CCO.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 69.74 | 70.99 | 69.18 | 70.87 | 70.87 | 1,005,500 |
| 26 Jun 2024 | 67.93 | 69.56 | 67.93 | 69.20 | 69.20 | 711,200 |
| 25 Jun 2024 | 68.61 | 68.89 | 67.22 | 68.32 | 68.32 | 967,100 |
| 24 Jun 2024 | 70.84 | 71.39 | 68.64 | 68.89 | 68.89 | 1,140,400 |
| 21 Jun 2024 | 71.26 | 71.49 | 69.42 | 70.73 | 70.73 | 3,462,300 |
| 20 Jun 2024 | 71.20 | 72.09 | 69.89 | 71.46 | 71.46 | 897,000 |
| 19 Jun 2024 | 71.63 | 72.00 | 70.57 | 70.86 | 70.86 | 446,200 |
| 18 Jun 2024 | 70.05 | 72.38 | 70.04 | 71.89 | 71.89 | 705,500 |
| 17 Jun 2024 | 70.79 | 71.42 | 69.97 | 70.39 | 70.39 | 701,000 |
| 14 Jun 2024 | 72.57 | 72.97 | 71.05 | 71.29 | 71.29 | 678,200 |
| 13 Jun 2024 | 71.98 | 73.99 | 71.95 | 72.71 | 72.71 | 1,070,300 |
| 12 Jun 2024 | 70.64 | 72.10 | 70.00 | 71.97 | 71.97 | 1,123,500 |
| 11 Jun 2024 | 73.05 | 73.12 | 68.97 | 69.87 | 69.87 | 1,358,200 |
| 10 Jun 2024 | 73.77 | 74.66 | 73.34 | 73.77 | 73.77 | 515,000 |
| 07 Jun 2024 | 74.99 | 75.44 | 73.47 | 73.49 | 73.49 | 787,200 |
| 06 Jun 2024 | 73.97 | 76.30 | 73.97 | 75.81 | 75.81 | 1,127,300 |
| 05 Jun 2024 | 73.78 | 75.28 | 73.75 | 74.31 | 74.31 | 888,800 |
| 04 Jun 2024 | 72.69 | 73.53 | 70.81 | 73.31 | 73.31 | 1,166,600 |
| 03 Jun 2024 | 76.00 | 76.33 | 72.87 | 73.77 | 73.77 | 1,204,800 |
| 31 May 2024 | 74.86 | 76.66 | 74.55 | 75.63 | 75.63 | 3,359,300 |
| 30 May 2024 | 73.79 | 76.20 | 73.56 | 74.92 | 74.92 | 1,127,800 |
| 29 May 2024 | 73.10 | 74.92 | 72.14 | 74.53 | 74.53 | 999,400 |
| 28 May 2024 | 72.71 | 74.44 | 72.38 | 73.85 | 73.85 | 816,000 |
| 27 May 2024 | 72.32 | 72.93 | 72.17 | 72.65 | 72.65 | 160,800 |
| 24 May 2024 | 71.37 | 73.60 | 70.87 | 72.38 | 72.38 | 670,900 |
| 23 May 2024 | 71.47 | 71.74 | 70.31 | 71.00 | 71.00 | 662,400 |
| 22 May 2024 | 72.90 | 73.20 | 71.01 | 71.39 | 71.39 | 792,300 |
| 21 May 2024 | 72.90 | 74.99 | 72.83 | 73.35 | 73.35 | 926,700 |
| 17 May 2024 | 68.24 | 72.60 | 67.93 | 72.21 | 72.21 | 1,693,200 |
| 16 May 2024 | 68.00 | 68.34 | 67.35 | 67.84 | 67.84 | 828,700 |
| 15 May 2024 | 68.25 | 68.89 | 67.41 | 67.98 | 67.98 | 684,600 |
| 14 May 2024 | 67.10 | 68.49 | 66.95 | 68.20 | 68.20 | 834,000 |
| 13 May 2024 | 69.30 | 69.38 | 66.88 | 66.96 | 66.96 | 1,208,200 |
| 10 May 2024 | 71.90 | 72.50 | 69.05 | 69.60 | 69.60 | 734,800 |
| 09 May 2024 | 69.69 | 71.49 | 69.69 | 71.43 | 71.43 | 832,100 |
| 08 May 2024 | 70.27 | 71.00 | 68.62 | 69.46 | 69.46 | 1,086,900 |
| 07 May 2024 | 70.47 | 72.25 | 69.76 | 70.97 | 70.97 | 1,437,000 |
| 06 May 2024 | 66.57 | 69.58 | 66.53 | 69.32 | 69.32 | 945,300 |
| 03 May 2024 | 66.62 | 66.90 | 65.04 | 66.20 | 66.20 | 746,100 |
| 02 May 2024 | 64.58 | 67.09 | 64.36 | 66.24 | 66.24 | 981,300 |
| 01 May 2024 | 65.64 | 66.06 | 64.17 | 64.56 | 64.56 | 1,547,500 |
| 30 Apr 2024 | 66.00 | 67.40 | 62.03 | 62.81 | 62.81 | 2,356,700 |
| 29 Apr 2024 | 67.81 | 69.12 | 66.18 | 67.53 | 67.53 | 1,413,800 |
| 26 Apr 2024 | 67.61 | 67.88 | 65.99 | 67.38 | 67.38 | 904,100 |
| 25 Apr 2024 | 66.28 | 68.01 | 65.75 | 67.16 | 67.16 | 821,900 |
| 24 Apr 2024 | 66.67 | 67.82 | 66.00 | 66.81 | 66.81 | 909,200 |
| 23 Apr 2024 | 64.70 | 66.83 | 64.42 | 66.48 | 66.48 | 727,700 |
| 22 Apr 2024 | 65.30 | 65.65 | 64.10 | 64.81 | 64.81 | 861,200 |
| 19 Apr 2024 | 65.91 | 67.19 | 65.66 | 66.18 | 66.18 | 698,700 |
| 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 |
| *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.