Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023	37.31	38.11	37.20	37.58	1,049,733	+0.33(+0.89%)
Apr 28, 2023	36.70	37.49	35.11	37.25	2,972,595	+1.04(+2.87%)
Apr 27, 2023	36.13	36.52	35.91	36.21	778,083	+0.42(+1.17%)
Apr 26, 2023	35.60	36.94	35.48	35.79	1,480,435	+0.20(+0.56%)
Apr 25, 2023	34.59	35.70	34.59	35.59	1,148,537	+1.00(+2.89%)
Apr 24, 2023	34.40	34.80	34.35	34.59	693,200	+0.06(+0.17%)
Apr 21, 2023	34.50	34.83	34.17	34.53	894,901	+0.07(+0.20%)
Apr 20, 2023	34.08	34.49	33.83	34.46	939,941	+0.09(+0.26%)
Apr 19, 2023	34.46	34.68	34.23	34.37	817,910	-0.41(-1.18%)
Apr 18, 2023	34.90	35.09	34.25	34.78	764,273	-0.07(-0.20%)
Apr 17, 2023	35.23	35.38	34.63	34.85	590,260	-0.15(-0.43%)
Apr 14, 2023	35.11	35.35	34.51	35.00	670,697	-0.19(-0.54%)
Apr 13, 2023	34.21	35.62	34.21	35.19	908,785	+1.15(+3.38%)
Apr 12, 2023	34.40	34.48	33.93	34.04	827,629	-0.09(-0.26%)
Apr 11, 2023	34.33	34.48	33.86	34.13	1,281,680	+0.00(+0.00%)
Apr 10, 2023	33.97	34.28	33.76	34.13	496,042	+0.10(+0.29%)
Apr 06, 2023				34.03	0	+0.23(+0.68%)
Apr 05, 2023	34.07	34.74	33.65	33.80	1,098,526	-0.38(-1.11%)
Apr 04, 2023	35.11	35.14	33.77	34.18	983,106	-0.99(-2.81%)
Apr 03, 2023	35.66	35.88	34.93	35.17	839,131	-0.22(-0.62%)
Mar 31, 2023	35.54	35.71	35.11	35.39	1,113,507	-0.11(-0.31%)
Mar 30, 2023	35.22	35.72	35.03	35.50	1,224,487	+0.40(+1.14%)
Mar 29, 2023	34.89	35.52	34.55	35.10	1,167,719	+0.72(+2.09%)
Mar 28, 2023	33.62	34.43	33.62	34.38	690,906	+0.75(+2.23%)
Mar 27, 2023	33.70	33.89	33.43	33.63	1,072,055	+0.57(+1.72%)
Mar 24, 2023	33.13	33.20	32.75	33.06	876,131	-0.39(-1.17%)
Mar 23, 2023	33.96	34.50	33.16	33.45	1,056,789	-0.32(-0.95%)
Mar 22, 2023	34.88	34.95	33.74	33.77	692,556	-1.06(-3.04%)
Mar 21, 2023	34.43	34.91	34.18	34.83	816,845	+0.83(+2.44%)
Mar 20, 2023	34.42	34.58	33.81	34.00	1,063,220	-0.25(-0.73%)
Mar 17, 2023	33.65	34.32	33.34	34.25	2,146,298	+0.47(+1.39%)
Mar 16, 2023	33.40	34.30	32.88	33.78	1,280,475	+0.25(+0.75%)
Mar 15, 2023	33.94	34.00	32.65	33.53	1,945,031	-1.33(-3.82%)
Mar 14, 2023	35.11	35.35	34.55	34.86	1,103,901	-0.01(-0.03%)
Mar 13, 2023	34.47	35.91	34.03	34.87	1,529,297	-0.37(-1.05%)
Mar 10, 2023	36.09	36.22	35.07	35.24	1,204,359	-1.09(-3.00%)
Mar 09, 2023	36.11	36.59	35.60	36.33	1,545,454	+0.25(+0.69%)
Mar 08, 2023	36.09	36.44	35.67	36.08	1,201,690	-0.14(-0.39%)
Mar 07, 2023	36.99	37.02	35.93	36.22	1,006,561	-0.92(-2.48%)
Mar 06, 2023	38.27	38.38	37.09	37.14	1,053,497	-1.31(-3.41%)
Mar 03, 2023	38.13	38.82	38.00	38.45	947,426	+0.58(+1.53%)
Mar 02, 2023	37.87	38.13	37.37	37.87	916,760	-0.08(-0.21%)
Mar 01, 2023	37.33	38.09	37.29	37.95	918,661	+0.65(+1.74%)
Feb 28, 2023	37.86	38.01	37.18	37.30	2,578,756	-0.36(-0.96%)
Feb 27, 2023	37.15	37.87	36.90	37.66	731,583	+0.53(+1.43%)
Feb 24, 2023	36.40	37.31	36.39	37.13	848,654	+0.41(+1.12%)
Feb 23, 2023	37.07	37.14	36.42	36.72	1,239,557	-0.06(-0.16%)
Feb 22, 2023	36.73	37.03	35.94	36.78	1,095,102	+0.01(+0.03%)
Feb 21, 2023	38.29	38.46	36.74	36.77	1,417,877	-2.01(-5.18%)
Feb 17, 2023				38.78	0	+0.05(+0.13%)
Feb 16, 2023	39.20	39.75	38.67	38.73	1,373,689	-0.94(-2.37%)
Feb 15, 2023	38.67	39.80	38.59	39.67	1,008,387	+0.78(+2.01%)
Feb 14, 2023	38.46	39.13	37.95	38.89	1,202,322	+0.32(+0.83%)
Feb 13, 2023	38.87	39.09	38.11	38.57	1,341,915	-0.41(-1.05%)
Feb 10, 2023	38.65	39.63	38.35	38.98	1,723,255	+0.54(+1.40%)
Feb 09, 2023	38.61	39.55	37.51	38.44	3,216,769	+1.68(+4.57%)
Feb 08, 2023	37.17	37.50	36.68	36.76	782,247	-0.46(-1.24%)
Feb 07, 2023	36.68	37.35	36.45	37.22	993,052	+0.55(+1.50%)
Feb 06, 2023	36.91	37.22	36.46	36.67	1,232,909	-0.54(-1.45%)
Feb 03, 2023	37.68	38.33	36.95	37.21	1,714,983	-0.69(-1.82%)
Feb 02, 2023	38.30	39.12	37.47	37.90	1,883,848	-0.21(-0.55%)

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.

Cameco Corporation (TSX: CCO )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Cameco Corporation (TSX: CCO )

Historical Prices

Sections

Services