Cameco Corporation CCO
TSX · Kanada · Enerji Dışı Mineraller
CAD 121,84-1,54 (-%1,25)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 121,84 | -%1,25 | CAD 123,61 | CAD 123,95 | CAD 119,51 | 1,01M |
| 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 |