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 (%)
Mar 31, 2006 42.30 42.80 41.33 42.00 1,730,116 -0.23(-0.54%)
Mar 30, 2006 41.94 43.08 41.53 42.23 1,750,058 +1.11(+2.70%)
Mar 29, 2006 40.18 41.15 40.00 41.12 1,020,650 +1.17(+2.93%)
Mar 28, 2006 40.49 40.80 39.71 39.95 1,442,396 -0.67(-1.65%)
Mar 27, 2006 41.00 41.24 40.30 40.62 1,199,943 -0.40(-0.98%)
Mar 24, 2006 40.33 41.40 40.15 41.02 1,336,449 +1.97(+5.04%)
Mar 21, 2006 38.25 39.50 37.25 39.05 3,180,734 -0.93(-2.33%)
Mar 20, 2006 41.25 42.25 39.47 39.98 2,063,976 -1.66(-3.99%)
Mar 17, 2006 42.00 42.00 41.30 41.64 1,272,811 +0.09(+0.22%)
Mar 16, 2006 42.25 42.40 41.50 41.55 1,247,294 -0.53(-1.26%)
Mar 15, 2006 41.71 42.18 41.36 42.08 1,081,172 +0.46(+1.11%)
Mar 14, 2006 41.74 42.19 41.23 41.62 1,302,135 +0.27(+0.65%)
Mar 13, 2006 39.84 41.49 39.75 41.35 1,306,733 +1.68(+4.23%)
Mar 10, 2006 39.69 39.89 38.38 39.67 1,589,233 +0.41(+1.04%)
Mar 09, 2006 39.50 40.41 39.01 39.26 1,017,104 +0.34(+0.87%)
Mar 08, 2006 40.51 40.74 37.96 38.92 2,839,497 -2.20(-5.35%)
Mar 07, 2006 42.76 42.95 40.55 41.12 1,378,842 -1.94(-4.51%)
Mar 06, 2006 43.49 44.60 43.06 43.06 1,857,900 -0.03(-0.07%)
Mar 03, 2006 42.20 43.27 42.06 43.09 938,102 +0.91(+2.16%)
Mar 02, 2006 42.19 43.00 41.92 42.18 1,193,797 +0.18(+0.43%)
Mar 01, 2006 42.50 43.10 41.81 42.00 1,591,728 -0.25(-0.59%)
Feb 28, 2006 41.77 42.35 40.41 42.25 1,392,420 +0.70(+1.68%)
Feb 27, 2006 42.41 42.95 41.33 41.55 1,412,201 -0.94(-2.21%)
Feb 24, 2006 42.59 42.88 42.00 42.49 872,161 +0.70(+1.68%)
Feb 23, 2006 42.34 43.40 41.62 41.79 1,187,101 -0.20(-0.48%)
Feb 22, 2006 42.75 43.01 41.53 41.99 1,779,031 -0.81(-1.89%)
Feb 21, 2006 44.32 44.37 42.60 42.80 1,978,091 +0.60(+1.42%)
Feb 17, 2006 42.10 42.40 41.50 42.20 1,226,735 +0.70(+1.69%)
Feb 16, 2006 41.35 41.77 40.91 41.50 1,112,028 +0.78(+1.92%)
Feb 15, 2006 39.61 40.89 39.36 40.72 1,850,069 -37.67(-48.05%)
Feb 14, 2006 78.50 79.29 77.44 78.39 1,206,284 -0.24(-0.31%)
Feb 13, 2006 80.85 80.94 78.18 78.63 715,102 -2.26(-2.79%)
Feb 10, 2006 81.88 81.88 79.15 80.89 898,535 -0.16(-0.20%)
Feb 09, 2006 81.06 82.92 80.86 81.05 837,739 +0.66(+0.82%)
Feb 08, 2006 79.55 80.85 77.16 80.39 1,517,453 +8.39(+11.65%)
Feb 07, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Feb 06, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Feb 03, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Feb 02, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Feb 01, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 31, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 30, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 27, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 26, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 25, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 24, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 23, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 20, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 19, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 18, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 17, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 13, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 12, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 11, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 10, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 09, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 06, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 05, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 04, 2006 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
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.