Cameco Corporation CCO
TSX · Canada · Non-Energy Minerals
CAD 121.80-1.58 (-1.28%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 121.19 | -1.77% | CAD 123.61 | CAD 123.95 | CAD 119.51 | 685.70K |
| 2026-09-30 | CAD 123.38 | +0.07% | CAD 124.15 | CAD 127.50 | CAD 122.95 | 857.90K |
| 2026-09-29 | CAD 123.29 | -0.13% | CAD 124.61 | CAD 125.50 | CAD 122.14 | 683.70K |
| 2026-09-28 | CAD 123.45 | -0.85% | CAD 123.00 | CAD 124.28 | CAD 121.39 | 766.40K |
| 2026-09-25 | CAD 124.51 | -0.14% | CAD 125.30 | CAD 126.31 | CAD 124.16 | 700.10K |
| 2026-09-24 | CAD 124.69 | -2.62% | CAD 126.50 | CAD 127.90 | CAD 124.52 | 1.46M |
| 2026-09-23 | CAD 128.04 | -3.92% | CAD 132.13 | CAD 132.13 | CAD 128.00 | 1.08M |
| 2026-09-22 | CAD 133.27 | +1.74% | CAD 132.44 | CAD 134.11 | CAD 129.70 | 977.70K |
| 2026-09-21 | CAD 130.99 | +2.26% | CAD 130.57 | CAD 132.83 | CAD 128.50 | 964.10K |
| 2026-09-18 | CAD 128.10 | -1.32% | CAD 132.35 | CAD 134.38 | CAD 126.90 | 3.42M |
| 2026-09-17 | CAD 129.82 | +2.06% | CAD 128.00 | CAD 130.25 | CAD 127.97 | 736.40K |
| 2026-09-16 | CAD 127.20 | +0.17% | CAD 129.29 | CAD 129.50 | CAD 125.59 | 772.60K |
| 2026-09-15 | CAD 126.99 | -2.11% | CAD 130.12 | CAD 131.52 | CAD 126.63 | 663.00K |
| 2026-09-14 | CAD 129.73 | -3.19% | CAD 130.18 | CAD 131.28 | CAD 128.15 | 1.10M |
| 2026-09-11 | CAD 134.01 | -0.60% | CAD 135.58 | CAD 136.32 | CAD 133.60 | 832.70K |
| 2026-09-10 | CAD 134.82 | -2.87% | CAD 135.79 | CAD 137.57 | CAD 134.50 | 586.90K |
| 2026-09-09 | CAD 138.80 | -1.39% | CAD 139.88 | CAD 140.75 | CAD 137.26 | 746.40K |
| 2026-09-08 | CAD 140.76 | +0.95% | CAD 141.39 | CAD 143.45 | CAD 139.95 | 787.70K |
| 2026-09-04 | CAD 139.44 | +0.57% | CAD 137.90 | CAD 140.51 | CAD 137.90 | 421.70K |
| 2026-09-03 | CAD 138.65 | +3.89% | CAD 136.28 | CAD 139.94 | CAD 136.28 | 876.60K |
| 2026-09-02 | CAD 133.46 | -0.25% | CAD 133.20 | CAD 136.29 | CAD 131.74 | 620.30K |
| 2026-09-01 | CAD 133.79 | -2.21% | CAD 133.23 | CAD 135.25 | CAD 131.52 | 487.70K |
| 2026-08-31 | CAD 136.82 | -1.65% | CAD 138.33 | CAD 138.66 | CAD 135.13 | 1.29M |
| 2026-08-28 | CAD 139.11 | -5.58% | CAD 146.93 | CAD 147.47 | CAD 138.48 | 1.13M |
| 2026-08-27 | CAD 147.33 | -1.16% | CAD 150.56 | CAD 150.84 | CAD 145.72 | 693.40K |
| 2026-08-26 | CAD 149.06 | +0.84% | CAD 148.70 | CAD 154.65 | CAD 148.46 | 989.70K |
| 2026-08-25 | CAD 147.82 | +4.39% | CAD 142.92 | CAD 149.07 | CAD 142.68 | 955.00K |
| 2026-08-24 | CAD 141.60 | +0.29% | CAD 141.26 | CAD 143.48 | CAD 138.91 | 748.90K |
| 2026-08-21 | CAD 141.19 | +7.15% | CAD 134.06 | CAD 141.60 | CAD 134.05 | 1.06M |
| 2026-08-20 | CAD 131.77 | -2.57% | CAD 133.67 | CAD 133.68 | CAD 129.75 | 999.10K |
| 2026-08-19 | CAD 135.25 | +1.36% | CAD 135.33 | CAD 136.70 | CAD 133.76 | 623.70K |
| 2026-08-18 | CAD 133.44 | -2.38% | CAD 134.48 | CAD 134.93 | CAD 130.40 | 635.50K |
| 2026-08-17 | CAD 136.69 | +0.83% | CAD 135.94 | CAD 139.55 | CAD 134.50 | 1.14M |
| 2026-08-14 | CAD 135.56 | -0.40% | CAD 135.00 | CAD 138.20 | CAD 135.00 | 564.30K |
| 2026-08-13 | CAD 136.10 | -1.44% | CAD 137.63 | CAD 139.29 | CAD 135.94 | 936.00K |
| 2026-08-12 | CAD 138.09 | +0.42% | CAD 138.79 | CAD 139.30 | CAD 136.00 | 729.70K |
| 2026-08-11 | CAD 137.51 | +1.36% | CAD 137.30 | CAD 138.75 | CAD 136.42 | 664.50K |
| 2026-08-10 | CAD 135.66 | -0.15% | CAD 137.03 | CAD 138.15 | CAD 134.84 | 760.90K |
| 2026-08-07 | CAD 135.86 | +3.43% | CAD 134.27 | CAD 136.59 | CAD 132.28 | 838.00K |
| 2026-08-06 | CAD 131.36 | -0.64% | CAD 131.66 | CAD 135.12 | CAD 130.40 | 896.50K |
| 2026-08-05 | CAD 132.20 | +0.93% | CAD 133.10 | CAD 134.40 | CAD 131.63 | 938.70K |
| 2026-08-04 | CAD 130.98 | +8.27% | CAD 128.08 | CAD 133.42 | CAD 127.85 | 1.80M |
| 2026-07-31 | CAD 120.98 | -2.09% | CAD 128.00 | CAD 128.04 | CAD 117.95 | 1.85M |
| 2026-07-30 | CAD 123.56 | +3.98% | CAD 121.43 | CAD 123.79 | CAD 120.99 | 945.80K |
| 2026-07-29 | CAD 118.83 | -3.13% | CAD 122.56 | CAD 122.56 | CAD 117.75 | 1.04M |
| 2026-07-28 | CAD 122.67 | -2.68% | CAD 124.00 | CAD 124.00 | CAD 119.18 | 1.10M |
| 2026-07-27 | CAD 126.05 | +1.76% | CAD 127.99 | CAD 129.44 | CAD 123.88 | 987.00K |
| 2026-07-24 | CAD 123.87 | -1.59% | CAD 126.07 | CAD 126.11 | CAD 121.68 | 1.01M |
| 2026-07-23 | CAD 125.87 | -1.13% | CAD 124.79 | CAD 127.36 | CAD 124.11 | 1.04M |
| 2026-07-22 | CAD 127.31 | +1.77% | CAD 126.49 | CAD 129.65 | CAD 126.49 | 1.57M |
| 2026-07-21 | CAD 125.09 | +4.91% | CAD 122.27 | CAD 125.41 | CAD 121.06 | 1.54M |
| 2026-07-20 | CAD 119.23 | -0.58% | CAD 120.17 | CAD 120.41 | CAD 118.62 | 1.20M |
| 2026-07-17 | CAD 119.93 | -2.27% | CAD 119.50 | CAD 121.55 | CAD 116.45 | 1.05M |
| 2026-07-16 | CAD 122.71 | -3.90% | CAD 125.51 | CAD 125.52 | CAD 121.46 | 1.59M |
| 2026-07-15 | CAD 127.69 | -0.92% | CAD 129.98 | CAD 130.90 | CAD 125.54 | 807.10K |
| 2026-07-14 | CAD 128.87 | +0.94% | CAD 129.01 | CAD 130.80 | CAD 128.26 | 887.20K |
| 2026-07-13 | CAD 127.67 | -6.10% | CAD 133.21 | CAD 134.00 | CAD 126.27 | 1.71M |
| 2026-07-10 | CAD 135.97 | +0.13% | CAD 136.36 | CAD 138.08 | CAD 134.69 | 594.00K |
| 2026-07-09 | CAD 135.79 | +1.14% | CAD 135.25 | CAD 137.02 | CAD 134.75 | 1.10M |
| 2026-07-08 | CAD 134.26 | -0.13% | CAD 132.35 | CAD 134.43 | CAD 129.93 | 1.29M |
| 2026-07-07 | CAD 134.43 | -2.93% | CAD 135.57 | CAD 136.48 | CAD 132.00 | 1.11M |
| 2026-07-06 | CAD 138.49 | -0.79% | CAD 139.22 | CAD 142.48 | CAD 138.42 | 770.90K |
| 2026-07-03 | CAD 139.59 | +1.98% | CAD 137.72 | CAD 140.30 | CAD 137.71 | 500.80K |
| 2026-07-02 | CAD 136.88 | -5.31% | CAD 140.76 | CAD 144.20 | CAD 134.44 | 1.41M |
| 2026-06-30 | CAD 144.56 | -1.61% | CAD 146.05 | CAD 146.54 | CAD 142.00 | 1.14M |
| 2026-06-29 | CAD 146.92 | -0.71% | CAD 148.93 | CAD 149.00 | CAD 144.00 | 1.69M |
| 2026-06-26 | CAD 147.97 | +0.77% | CAD 145.00 | CAD 151.29 | CAD 144.50 | 797.70K |
| 2026-06-25 | CAD 146.84 | -3.22% | CAD 152.18 | CAD 153.77 | CAD 145.17 | 868.10K |
| 2026-06-24 | CAD 151.73 | -1.91% | CAD 153.00 | CAD 154.53 | CAD 148.83 | 897.60K |
| 2026-06-23 | CAD 154.68 | +1.94% | CAD 147.93 | CAD 158.19 | CAD 147.00 | 1.04M |
| 2026-06-22 | CAD 151.74 | +0.44% | CAD 151.08 | CAD 153.72 | CAD 148.50 | 682.90K |
| 2026-06-19 | CAD 151.07 | +0.41% | CAD 149.93 | CAD 151.81 | CAD 148.00 | 1.47M |
| 2026-06-18 | CAD 150.46 | +0.78% | CAD 151.28 | CAD 154.60 | CAD 149.55 | 766.20K |
| 2026-06-17 | CAD 149.30 | -1.15% | CAD 151.13 | CAD 153.48 | CAD 149.02 | 808.10K |
| 2026-06-16 | CAD 151.04 | +0.84% | CAD 150.26 | CAD 154.50 | CAD 148.17 | 761.30K |
| 2026-06-15 | CAD 149.78 | +6.20% | CAD 145.96 | CAD 150.79 | CAD 145.94 | 830.30K |
| 2026-06-12 | CAD 141.03 | +2.17% | CAD 139.83 | CAD 142.38 | CAD 139.00 | 849.80K |
| 2026-06-11 | CAD 138.04 | +4.23% | CAD 133.63 | CAD 139.07 | CAD 132.49 | 1.20M |
| 2026-06-10 | CAD 132.44 | -7.07% | CAD 139.05 | CAD 141.25 | CAD 130.80 | 1.28M |
| 2026-06-09 | CAD 142.51 | -3.00% | CAD 148.38 | CAD 148.75 | CAD 137.85 | 1.27M |
| 2026-06-08 | CAD 146.91 | +1.96% | CAD 148.96 | CAD 149.34 | CAD 146.05 | 650.20K |
| 2026-06-05 | CAD 144.09 | -9.06% | CAD 156.46 | CAD 156.51 | CAD 142.90 | 1.17M |
| 2026-06-04 | CAD 158.44 | -0.68% | CAD 158.28 | CAD 159.70 | CAD 156.30 | 704.40K |
| 2026-06-03 | CAD 159.52 | -4.40% | CAD 165.63 | CAD 167.29 | CAD 156.40 | 1.06M |
| 2026-06-02 | CAD 166.86 | +7.07% | CAD 155.50 | CAD 169.09 | CAD 155.36 | 1.48M |
| 2026-06-01 | CAD 155.84 | +0.60% | CAD 153.02 | CAD 158.18 | CAD 150.95 | 869.80K |
| 2026-05-29 | CAD 154.91 | +1.47% | CAD 153.51 | CAD 157.08 | CAD 149.97 | 2.20M |
| 2026-05-28 | CAD 152.66 | +2.66% | CAD 147.12 | CAD 153.38 | CAD 146.22 | 1.20M |
| 2026-05-27 | CAD 148.70 | -0.52% | CAD 148.93 | CAD 151.00 | CAD 146.48 | 675.50K |
| 2026-05-26 | CAD 149.47 | +1.15% | CAD 148.31 | CAD 150.39 | CAD 145.61 | 701.60K |