Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Cameco Corporation (CCO.TO)

Compare
57.01
-0.29
(-0.51%)
At close: 4:00:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202557.8258.2356.9557.0157.01790,221
Apr 14, 202558.1158.3156.3157.3057.30819,400
Apr 11, 202553.9257.5053.8856.7356.731,091,000
Apr 10, 202554.6755.8752.9154.1154.111,386,300
Apr 9, 202551.0557.8851.0556.5356.531,881,500
Apr 8, 202554.7555.1351.3552.2452.241,454,600
Apr 7, 202551.2855.5849.7552.9452.941,994,200
Apr 4, 202555.8856.8351.8453.8353.831,897,200
Apr 3, 202557.2358.6856.8557.6557.651,379,400
Apr 2, 202558.9761.0158.9160.8460.84736,300
Apr 1, 202560.1660.5158.3059.8359.83823,600
Mar 31, 202558.2659.5158.1559.2459.241,189,300
Mar 28, 202560.5961.8459.6059.9059.90914,200
Mar 27, 202561.6961.9860.4861.0461.04690,400
Mar 26, 202563.2063.5861.4161.7761.77805,800
Mar 25, 202564.9365.5263.0363.5163.51897,800
Mar 24, 202565.1766.1464.5465.5165.51889,500
Mar 21, 202564.1264.6363.1963.9163.911,918,400
Mar 20, 202563.2565.7462.9664.1764.171,612,400
Mar 19, 202562.4063.4262.1363.2763.27807,700
Mar 18, 202561.7062.0060.6061.6361.63942,400
Mar 17, 202560.7462.3660.7461.8961.89985,400
Mar 14, 202561.2361.9960.7260.9660.961,024,900
Mar 13, 202561.0061.9959.8060.2960.291,021,000
Mar 12, 202562.8163.1160.7861.2361.231,514,600
Mar 11, 202558.7461.1658.1060.1560.152,578,500
Mar 10, 202558.9459.7557.8558.7158.711,090,800
Mar 7, 202560.0060.8558.6460.1760.17884,200
Mar 6, 202560.3061.9459.8160.3060.30930,000
Mar 5, 202561.1861.8960.2661.6461.641,030,500
Mar 4, 202557.8161.8857.0460.6060.601,445,600
Mar 3, 202564.4264.5159.1759.6559.651,400,200
Feb 28, 202561.8663.7361.2363.7063.702,283,300
Feb 27, 202565.8066.5062.3962.8062.801,256,100
Feb 26, 202564.0965.2163.2564.1764.171,332,400
Feb 25, 202561.8562.7161.3062.3662.361,086,900
Feb 24, 202562.0562.7560.3761.7661.761,123,500
Feb 21, 202565.8765.8761.3061.8761.871,915,200
Feb 20, 202569.0069.2765.3765.9265.921,309,700
Feb 19, 202566.3867.5065.3766.1966.191,274,400
Feb 18, 202567.2268.1665.4968.0068.001,063,600
Feb 14, 202569.9069.9166.2066.8866.881,372,600
Feb 13, 202570.5071.1569.0769.6569.651,137,700
Feb 12, 202570.4072.8770.2070.8970.89710,600
Feb 11, 202571.8072.3770.9071.2271.221,554,300
Feb 10, 202572.3073.3871.7272.0572.051,029,300
Feb 7, 202570.0672.4169.7171.3071.301,259,100
Feb 6, 202572.8273.0068.9969.6969.69985,600
Feb 5, 202571.9072.6870.9572.0572.05786,500
Feb 4, 202569.8572.8169.7772.0672.06960,200
Feb 3, 202569.0370.9368.7169.0969.091,500,200
Jan 31, 202573.7474.2770.6471.8771.873,124,400
Jan 30, 202573.2074.4072.2872.8372.831,604,200
Jan 29, 202570.3072.4870.1072.2572.251,560,100
Jan 28, 202568.6170.0566.9469.9769.971,648,500
Jan 27, 202573.4074.6468.0868.2668.263,107,000
Jan 24, 202582.5083.5079.1280.3480.341,374,400
Jan 23, 202581.0882.2179.8981.7281.72901,300
Jan 22, 202578.7982.1977.7081.0281.021,361,100
Jan 21, 202574.7977.2974.7976.7476.741,157,300
Jan 20, 202574.5675.0773.8574.2974.29314,300
Jan 17, 202571.5075.9271.0174.6774.671,239,100
Jan 16, 202572.3372.5170.3571.2371.23801,300
Jan 15, 202572.2572.3871.1571.1971.19785,600
Jan 14, 202571.3572.2370.4070.4470.44820,200
Jan 13, 202570.2271.6869.5170.2470.241,322,800
Jan 10, 202573.0973.7770.7971.0771.071,154,800
Jan 9, 202573.8674.0072.2973.1873.18422,600
Jan 8, 202574.2574.2571.3873.8773.871,266,800
Jan 7, 202579.4879.5273.6874.1174.111,594,900
Jan 6, 202577.4680.6377.2078.6078.60855,200
Jan 3, 202575.9076.7674.8776.7076.701,377,200
Jan 2, 202574.0676.0673.8075.0975.09887,000
Dec 31, 202474.2574.4973.2973.9173.91666,200
Dec 30, 202474.8075.3073.5073.7373.73817,000
Dec 27, 202475.5076.0474.2075.6775.67608,900
Dec 24, 202475.6676.7874.5975.6675.66409,600
Dec 23, 202475.2176.6475.1476.3676.36509,400
Dec 20, 202475.0076.7074.1575.4875.482,482,100
Dec 19, 202475.3276.6174.3876.1276.12892,200
Dec 18, 202477.0078.2274.6774.9974.99945,500
Dec 17, 202476.0376.8474.8576.4876.48861,700
Dec 16, 202477.3477.8575.9877.2277.22713,300
Dec 13, 202479.2479.8277.2577.2877.281,053,400
Dec 12, 202481.1181.3778.7079.6979.691,579,700
Dec 11, 202480.4081.9679.3281.8581.851,174,200
Dec 10, 202480.6681.3479.0379.9779.971,528,400
Dec 9, 202487.1687.2481.2681.5781.571,429,100
Dec 6, 202487.0088.1885.8986.3786.37707,500
Dec 5, 202483.8386.2983.1385.7485.741,082,600
Dec 4, 202484.7185.4182.7383.8083.80915,500
Dec 3, 202482.0883.8781.1783.5683.561,428,800
Dec 2, 202484.1585.7681.9082.6782.67891,100
Nov 29, 202481.9984.9081.9083.8583.85937,700
Nov 28, 202481.1982.3281.1982.2682.26242,000
Nov 27, 202482.5082.6280.8881.1181.11687,300
Nov 26, 202481.0882.9180.7782.4582.45878,900
Nov 25, 202484.5084.5081.0281.2381.232,763,700
Nov 22, 202483.9284.4481.9884.0184.01975,500
Nov 21, 202482.0285.1881.0785.0885.081,188,600
Nov 20, 202481.5083.0079.3580.5780.571,547,600
Nov 19, 202478.6380.8477.9780.2280.221,337,600
Nov 18, 202476.3380.5076.2178.3778.372,210,600
Nov 15, 202474.0079.5172.8075.4875.482,894,200
Nov 14, 202473.9275.7773.8274.6474.641,084,800
Nov 13, 202478.0078.2073.2874.1874.181,317,900
Nov 12, 202471.8076.2071.6075.8775.871,433,000
Nov 11, 202473.5073.5370.9472.5472.54831,000
Nov 8, 202474.6075.2072.0773.1273.12857,400
Nov 7, 202471.9175.5071.0574.2374.231,192,400
Nov 6, 202473.3173.3770.8071.5071.501,121,900
Nov 5, 202471.5771.9970.6770.9870.98835,000
Nov 4, 202471.1471.9169.7171.1471.141,154,600
Nov 1, 202473.7774.7272.7273.2973.29852,900
Oct 31, 202474.2574.5871.4172.7672.761,208,800
Oct 30, 202476.0076.1974.6875.0575.05686,800
Oct 29, 202476.4777.0075.6876.2576.25869,300
Oct 28, 202474.1877.3973.8076.6476.64838,800
Oct 25, 202474.4976.0874.0574.7674.76773,700
Oct 24, 202476.0076.2473.7674.6374.63968,100
Oct 23, 202477.5577.8273.8874.8274.821,405,600
Oct 22, 202479.0079.5176.5078.3478.341,021,300
Oct 21, 202481.0081.1279.5080.1280.121,103,900
Oct 18, 202478.3080.9377.4680.1380.131,170,100
Oct 17, 202476.7979.3675.9978.1978.191,690,100
Oct 16, 202473.5076.9973.0976.6876.681,925,200
Oct 15, 202471.9172.3869.2671.3071.301,257,700
Oct 11, 202468.7570.9968.6670.6470.64965,500
Oct 10, 202469.0869.7068.7069.4069.40583,700
Oct 9, 202469.8169.8768.0969.3569.35840,800
Oct 8, 202468.7570.8568.5570.4070.40853,100
Oct 7, 202469.9671.1569.0470.0570.051,087,100
Oct 4, 202468.3170.8867.3370.3470.341,225,500
Oct 3, 202467.7567.9266.7467.7467.741,031,300
Oct 2, 202465.6167.1065.4066.7366.731,091,400
Oct 1, 202464.7266.0764.3065.6165.61860,100
Sep 30, 202464.7165.2264.0964.6164.61972,400
Sep 27, 202465.1765.6064.3564.8764.87769,800
Sep 26, 202465.1166.3964.2264.7564.751,168,600
Sep 25, 202462.6364.7762.5364.1664.16939,100
Sep 24, 202463.8164.0062.4562.8562.851,029,100
Sep 23, 202461.5963.2960.7362.1662.161,330,000
Sep 20, 202458.4861.0158.4660.2360.235,764,700
Sep 19, 202456.2056.5555.3155.7055.70847,900
Sep 18, 202454.5955.6354.1454.6354.63798,700
Sep 17, 202455.7556.0054.6054.8254.82703,200
Sep 16, 202454.9655.3554.3255.1055.101,304,500
Sep 13, 202455.5155.6553.8754.8054.80940,700
Sep 12, 202455.0556.1254.7055.3355.331,840,700
Sep 11, 202451.5054.7951.4554.2254.222,353,100
Sep 10, 202450.7551.2950.1651.2851.281,252,800
Sep 9, 202450.8951.1949.9750.2350.23990,300
Sep 6, 202451.1451.4048.7150.1450.141,256,200
Sep 5, 202453.0853.0851.2151.4651.46777,800
Sep 4, 202451.2853.8251.2652.7252.721,281,300
Sep 3, 202454.2354.3051.0851.4151.411,779,800
Aug 30, 202454.6355.0954.2254.9954.991,333,500
Aug 29, 202455.1855.2954.2554.2854.28703,600
Aug 28, 202455.5556.0254.3854.9254.921,121,500
Aug 27, 202455.9657.2355.1156.3456.34779,000
Aug 26, 202458.5859.9156.8457.1157.11938,300
Aug 23, 202457.4758.7556.8757.5857.581,613,900
Aug 22, 202456.3357.1054.7254.9754.97889,700
Aug 21, 202456.4456.9856.1556.3056.30667,700
Aug 20, 202456.2257.1055.8156.3856.38746,100
Aug 19, 202455.4856.8555.4356.2156.21964,600
Aug 16, 202455.6955.7754.5455.0955.09809,800
Aug 15, 202455.4456.3955.0356.0356.03895,100
Aug 14, 202454.6255.4354.2854.7054.701,073,500
Aug 13, 202454.1354.1752.7553.7553.751,339,000
Aug 12, 202454.6455.9552.7753.7353.73781,200
Aug 9, 202454.2754.6253.5454.3254.32730,900
Aug 8, 202453.1254.2352.1753.7753.771,255,700
Aug 7, 202454.4955.6752.3552.4052.401,903,800
Aug 6, 202451.9053.6450.6652.6352.632,305,100
Aug 2, 202455.0155.3552.3452.7352.732,814,400
Aug 1, 202461.1461.2956.3756.9156.912,547,800
Jul 31, 202462.0963.4660.3062.8462.842,189,100
Jul 30, 202461.3362.0860.4461.3561.35840,900
Jul 29, 202462.5762.7461.1661.8261.82917,700
Jul 26, 202462.6863.0861.8862.5262.52764,500
Jul 25, 202463.3063.4360.2561.6361.631,134,500
Jul 24, 202464.8265.3563.6864.1964.19791,000
Jul 23, 202465.1465.5964.1065.2665.26647,600
Jul 22, 202464.8365.8564.1665.4865.481,120,500
Jul 19, 202463.3164.5963.0064.0564.05870,200
Jul 18, 202465.9465.9463.3063.6863.681,424,300
Jul 17, 202469.2269.3064.3065.0365.031,356,000
Jul 16, 202471.5671.9869.6470.2270.22842,600
Jul 15, 202471.3972.6471.0771.4071.40644,800
Jul 12, 202473.3173.4771.9672.1272.121,078,100
Jul 11, 202473.4673.7672.3673.2573.251,013,900
Jul 10, 202468.3473.2568.2073.1173.112,544,500
Jul 9, 202466.3568.0866.0066.8366.831,953,400
Jul 8, 202467.9167.9465.8466.4866.481,846,100
Jul 5, 202468.9969.0266.9568.0268.02978,600
Jul 4, 202468.7769.0668.4468.5068.50123,000
Jul 3, 202468.6069.5868.3368.7768.77571,600
Jul 2, 202468.9269.0267.2867.9767.971,319,700
Jun 28, 202471.4071.7366.8767.3167.311,161,700
Jun 27, 202469.7470.9969.1870.8770.871,005,500
Jun 26, 202467.9369.5667.9369.2069.20711,200
Jun 25, 202468.6168.8967.2268.3268.32967,100
Jun 24, 202470.8471.3968.6468.8968.891,140,400
Jun 21, 202471.2671.4969.4270.7370.733,462,300
Jun 20, 202471.2072.0969.8971.4671.46897,000
Jun 19, 202471.6372.0070.5770.8670.86446,200
Jun 18, 202470.0572.3870.0471.8971.89705,500
Jun 17, 202470.7971.4269.9770.3970.39701,000
Jun 14, 202472.5772.9771.0571.2971.29678,200
Jun 13, 202471.9873.9971.9572.7172.711,070,300
Jun 12, 202470.6472.1070.0071.9771.971,123,500
Jun 11, 202473.0573.1268.9769.8769.871,358,200
Jun 10, 202473.7774.6673.3473.7773.77515,000
Jun 7, 202474.9975.4473.4773.4973.49787,200
Jun 6, 202473.9776.3073.9775.8175.811,127,300
Jun 5, 202473.7875.2873.7574.3174.31888,800
Jun 4, 202472.6973.5370.8173.3173.311,166,600
Jun 3, 202476.0076.3372.8773.7773.771,204,800
May 31, 202474.8676.6674.5575.6375.633,359,300
May 30, 202473.7976.2073.5674.9274.921,127,800
May 29, 202473.1074.9272.1474.5374.53999,400
May 28, 202472.7174.4472.3873.8573.85816,000
May 27, 202472.3272.9372.1772.6572.65160,800
May 24, 202471.3773.6070.8772.3872.38670,900
May 23, 202471.4771.7470.3171.0071.00662,400
May 22, 202472.9073.2071.0171.3971.39792,300
May 21, 202472.9074.9972.8373.3573.35926,700
May 17, 202468.2472.6067.9372.2172.211,693,200
May 16, 202468.0068.3467.3567.8467.84828,700
May 15, 202468.2568.8967.4167.9867.98684,600
May 14, 202467.1068.4966.9568.2068.20834,000
May 13, 202469.3069.3866.8866.9666.961,208,200
May 10, 202471.9072.5069.0569.6069.60734,800
May 9, 202469.6971.4969.6971.4371.43832,100
May 8, 202470.2771.0068.6269.4669.461,086,900
May 7, 202470.4772.2569.7670.9770.971,437,000
May 6, 202466.5769.5866.5369.3269.32945,300
May 3, 202466.6266.9065.0466.2066.20746,100
May 2, 202464.5867.0964.3666.2466.24981,300
May 1, 202465.6466.0664.1764.5664.561,547,500
Apr 30, 202466.0067.4062.0362.8162.812,356,700
Apr 29, 202467.8169.1266.1867.5367.531,413,800
Apr 26, 202467.6167.8865.9967.3867.38904,100
Apr 25, 202466.2868.0165.7567.1667.16821,900
Apr 24, 202466.6767.8266.0066.8166.81909,200
Apr 23, 202464.7066.8364.4266.4866.48727,700
Apr 22, 202465.3065.6564.1064.8164.81861,200
Apr 19, 202465.9167.1965.6666.1866.18698,700
Apr 18, 202466.3867.7665.9266.3466.34849,400
Apr 17, 202467.0168.4366.2466.6766.67666,900
Apr 16, 202466.0867.3664.0266.5766.571,089,000
Apr 15, 202468.4869.7766.0466.6066.601,308,600

Related Tickers

NXE.TO NexGen Energy Ltd.
6.33
-1.09%
 
DML.TO Denison Mines Corp.
1.7800
-1.66%
 
U-UN.TO Sprott Physical Uranium Trust Fund
19.24
-2.04%
 
EFR.TO Energy Fuels Inc.
5.75
-2.54%
 
PDN.TO Paladin Energy Ltd
4.0300
0.00%
 
UEC Uranium Energy Corp.
4.6100
-2.95%
 
NXE NexGen Energy Ltd.
4.5400
-1.52%
 
DNN Denison Mines Corp.
1.2700
-3.05%
 
UUUU Energy Fuels Inc.
4.1300
-2.82%
 
URC.TO Uranium Royalty Corp.
2.3000
-1.29%