Skip to main content

Cameco Corporation (TSX:CCO)

104.03 -3.52 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 110.77 110.85 102.21 104.03 3,232,652 -3.52(-3.27%)
Jul 30, 2025 107.48 109.16 106.15 107.55 1,273,825 -0.90(-0.83%)
Jul 29, 2025 110.12 110.42 107.70 108.45 1,235,978 -0.25(-0.23%)
Jul 28, 2025 109.10 109.45 107.00 108.70 809,631 -0.40(-0.37%)
Jul 25, 2025 108.94 109.54 106.47 109.10 984,349 +0.08(+0.07%)
Jul 24, 2025 107.86 109.18 107.44 109.02 1,029,860 +1.43(+1.33%)
Jul 23, 2025 106.27 108.82 105.74 107.59 1,185,519 +1.59(+1.50%)
Jul 22, 2025 104.73 106.64 103.18 106.00 1,531,420 +0.48(+0.45%)
Jul 21, 2025 108.42 108.76 104.36 105.52 1,247,420 -2.82(-2.60%)
Jul 18, 2025 107.10 109.84 106.08 108.34 1,194,068 +1.22(+1.14%)
Jul 17, 2025 104.57 107.90 103.90 107.12 1,370,838 +2.87(+2.75%)
Jul 16, 2025 104.48 105.38 102.02 104.25 1,003,443 +0.26(+0.25%)
Jul 15, 2025 104.49 104.83 100.94 103.99 1,372,657 +1.08(+1.05%)
Jul 14, 2025 99.28 103.30 98.62 102.91 1,170,708 +3.43(+3.45%)
Jul 11, 2025 96.63 99.62 96.35 99.48 946,315 +2.69(+2.78%)
Jul 10, 2025 98.00 98.36 94.96 96.79 1,198,594 -1.16(-1.18%)
Jul 09, 2025 98.05 99.26 96.83 97.95 1,210,287 -0.52(-0.53%)
Jul 08, 2025 102.50 102.50 96.28 98.47 1,621,759 -4.22(-4.11%)
Jul 07, 2025 98.62 102.76 97.89 102.69 979,400 +3.12(+3.13%)
Jul 04, 2025 98.99 99.57 99.35 99.57 219,614 +0.36(+0.36%)
Jul 03, 2025 97.99 99.66 96.72 99.21 781,531 +1.81(+1.86%)
Jul 02, 2025 98.00 98.63 96.48 97.40 1,375,998 -3.73(-3.69%)
Jun 30, 2025 101.13 0 +0.72(+0.72%)
Jun 27, 2025 101.29 102.98 99.35 100.41 1,389,621 -1.09(-1.07%)
Jun 26, 2025 99.24 102.19 98.06 101.50 1,324,127 +3.50(+3.57%)
Jun 25, 2025 98.87 99.89 97.60 98.00 987,685 -1.30(-1.31%)
Jun 24, 2025 96.23 99.86 95.94 99.30 1,122,914 +3.55(+3.71%)
Jun 23, 2025 93.77 96.90 93.40 95.75 992,632 +1.90(+2.02%)
Jun 20, 2025 96.00 96.00 93.06 93.85 2,082,048 -0.48(-0.51%)
Jun 19, 2025 95.16 95.16 93.06 94.33 316,414 -1.10(-1.15%)
Jun 18, 2025 94.50 96.15 94.25 95.43 1,262,400 +0.92(+0.97%)
Jun 17, 2025 94.44 94.80 93.02 94.51 938,734 +0.34(+0.36%)
Jun 16, 2025 93.22 96.64 92.56 94.17 1,775,743 +3.64(+4.02%)
Jun 13, 2025 89.04 90.67 88.33 90.53 1,133,501 +0.54(+0.60%)
Jun 12, 2025 89.43 91.52 89.43 89.99 937,986 -0.66(-0.73%)
Jun 11, 2025 88.21 92.10 87.75 90.65 1,414,592 +3.33(+3.81%)
Jun 10, 2025 90.99 91.43 85.70 87.32 1,955,098 -4.28(-4.67%)
Jun 09, 2025 86.81 93.22 86.51 91.60 2,826,494 +8.86(+10.71%)
Jun 06, 2025 82.41 82.90 81.10 82.74 1,023,629 +0.67(+0.82%)
Jun 05, 2025 81.79 82.43 80.69 82.07 808,457 +0.06(+0.07%)
Jun 04, 2025 81.66 82.10 80.80 82.01 928,254 +0.15(+0.18%)
Jun 03, 2025 83.10 83.10 80.86 81.86 1,095,136 +2.10(+2.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.