Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Cameco Corporation (CCO) Price History

Daily open, high, low, close and volume for Cameco Corporation (CCO) from 2025-10-09 to 2026-10-09, newest first.

‹ CCO price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 125.66CAD 126.60CAD 123.49CAD 125.61750,200
2026-10-08CAD 125.81CAD 126.75CAD 122.10CAD 123.931,098,600
2026-10-07CAD 129.55CAD 129.79CAD 126.68CAD 126.961,145,700
2026-10-06CAD 127.36CAD 134.43CAD 127.24CAD 132.271,348,200
2026-10-05CAD 122.25CAD 126.24CAD 121.63CAD 124.811,244,400
2026-10-02CAD 123.33CAD 124.01CAD 120.97CAD 121.40996,700
2026-10-01CAD 123.61CAD 123.95CAD 119.51CAD 121.841,019,500
2026-09-30CAD 124.15CAD 127.50CAD 122.95CAD 123.38857,900
2026-09-29CAD 124.61CAD 125.50CAD 122.14CAD 123.29683,700
2026-09-28CAD 123.00CAD 124.28CAD 121.39CAD 123.45766,400
2026-09-25CAD 125.30CAD 126.31CAD 124.16CAD 124.51700,100
2026-09-24CAD 126.50CAD 127.90CAD 124.52CAD 124.691,456,700
2026-09-23CAD 132.13CAD 132.13CAD 128.00CAD 128.041,084,500
2026-09-22CAD 132.44CAD 134.11CAD 129.70CAD 133.27977,700
2026-09-21CAD 130.57CAD 132.83CAD 128.50CAD 130.99964,100
2026-09-18CAD 132.35CAD 134.38CAD 126.90CAD 128.103,418,300
2026-09-17CAD 128.00CAD 130.25CAD 127.97CAD 129.82736,400
2026-09-16CAD 129.29CAD 129.50CAD 125.59CAD 127.20772,600
2026-09-15CAD 130.12CAD 131.52CAD 126.63CAD 126.99663,000
2026-09-14CAD 130.18CAD 131.28CAD 128.15CAD 129.731,104,400
2026-09-11CAD 135.58CAD 136.32CAD 133.60CAD 134.01832,700
2026-09-10CAD 135.79CAD 137.57CAD 134.50CAD 134.82586,900
2026-09-09CAD 139.88CAD 140.75CAD 137.26CAD 138.80746,400
2026-09-08CAD 141.39CAD 143.45CAD 139.95CAD 140.76787,700
2026-09-04CAD 137.90CAD 140.51CAD 137.90CAD 139.44421,700
2026-09-03CAD 136.28CAD 139.94CAD 136.28CAD 138.65876,600
2026-09-02CAD 133.20CAD 136.29CAD 131.74CAD 133.46620,300
2026-09-01CAD 133.23CAD 135.25CAD 131.52CAD 133.79487,700
2026-08-31CAD 138.33CAD 138.66CAD 135.13CAD 136.821,288,000
2026-08-28CAD 146.93CAD 147.47CAD 138.48CAD 139.111,128,200
2026-08-27CAD 150.56CAD 150.84CAD 145.72CAD 147.33693,400
2026-08-26CAD 148.70CAD 154.65CAD 148.46CAD 149.06989,700
2026-08-25CAD 142.92CAD 149.07CAD 142.68CAD 147.82955,000
2026-08-24CAD 141.26CAD 143.48CAD 138.91CAD 141.60748,900
2026-08-21CAD 134.06CAD 141.60CAD 134.05CAD 141.191,062,000
2026-08-20CAD 133.67CAD 133.68CAD 129.75CAD 131.77999,100
2026-08-19CAD 135.33CAD 136.70CAD 133.76CAD 135.25623,700
2026-08-18CAD 134.48CAD 134.93CAD 130.40CAD 133.44635,500
2026-08-17CAD 135.94CAD 139.55CAD 134.50CAD 136.691,137,500
2026-08-14CAD 135.00CAD 138.20CAD 135.00CAD 135.56564,300
2026-08-13CAD 137.63CAD 139.29CAD 135.94CAD 136.10936,000
2026-08-12CAD 138.79CAD 139.30CAD 136.00CAD 138.09729,700
2026-08-11CAD 137.30CAD 138.75CAD 136.42CAD 137.51664,500
2026-08-10CAD 137.03CAD 138.15CAD 134.84CAD 135.66760,900
2026-08-07CAD 134.27CAD 136.59CAD 132.28CAD 135.86838,000
2026-08-06CAD 131.66CAD 135.12CAD 130.40CAD 131.36896,500
2026-08-05CAD 133.10CAD 134.40CAD 131.63CAD 132.20938,700
2026-08-04CAD 128.08CAD 133.42CAD 127.85CAD 130.981,798,800
2026-07-31CAD 128.00CAD 128.04CAD 117.95CAD 120.981,853,500
2026-07-30CAD 121.43CAD 123.79CAD 120.99CAD 123.56945,800
2026-07-29CAD 122.56CAD 122.56CAD 117.75CAD 118.831,039,200
2026-07-28CAD 124.00CAD 124.00CAD 119.18CAD 122.671,100,900
2026-07-27CAD 127.99CAD 129.44CAD 123.88CAD 126.05987,000
2026-07-24CAD 126.07CAD 126.11CAD 121.68CAD 123.871,005,700
2026-07-23CAD 124.79CAD 127.36CAD 124.11CAD 125.871,036,800
2026-07-22CAD 126.49CAD 129.65CAD 126.49CAD 127.311,571,200
2026-07-21CAD 122.27CAD 125.41CAD 121.06CAD 125.091,535,500
2026-07-20CAD 120.17CAD 120.41CAD 118.62CAD 119.231,202,400
2026-07-17CAD 119.50CAD 121.55CAD 116.45CAD 119.931,047,500
2026-07-16CAD 125.51CAD 125.52CAD 121.46CAD 122.711,593,100
2026-07-15CAD 129.98CAD 130.90CAD 125.54CAD 127.69807,100
2026-07-14CAD 129.01CAD 130.80CAD 128.26CAD 128.87887,200
2026-07-13CAD 133.21CAD 134.00CAD 126.27CAD 127.671,714,200
2026-07-10CAD 136.36CAD 138.08CAD 134.69CAD 135.97594,000
2026-07-09CAD 135.25CAD 137.02CAD 134.75CAD 135.791,103,200
2026-07-08CAD 132.35CAD 134.43CAD 129.93CAD 134.261,289,300
2026-07-07CAD 135.57CAD 136.48CAD 132.00CAD 134.431,109,400
2026-07-06CAD 139.22CAD 142.48CAD 138.42CAD 138.49770,900
2026-07-03CAD 137.72CAD 140.30CAD 137.71CAD 139.59500,800
2026-07-02CAD 140.76CAD 144.20CAD 134.44CAD 136.881,411,700
2026-06-30CAD 146.05CAD 146.54CAD 142.00CAD 144.561,144,200
2026-06-29CAD 148.93CAD 149.00CAD 144.00CAD 146.921,694,200
2026-06-26CAD 145.00CAD 151.29CAD 144.50CAD 147.97797,700
2026-06-25CAD 152.18CAD 153.77CAD 145.17CAD 146.84868,100
2026-06-24CAD 153.00CAD 154.53CAD 148.83CAD 151.73897,600
2026-06-23CAD 147.93CAD 158.19CAD 147.00CAD 154.681,041,500
2026-06-22CAD 151.08CAD 153.72CAD 148.50CAD 151.74682,900
2026-06-19CAD 149.93CAD 151.81CAD 148.00CAD 151.071,472,300
2026-06-18CAD 151.28CAD 154.60CAD 149.55CAD 150.46766,200
2026-06-17CAD 151.13CAD 153.48CAD 149.02CAD 149.30808,100
2026-06-16CAD 150.26CAD 154.50CAD 148.17CAD 151.04761,300
2026-06-15CAD 145.96CAD 150.79CAD 145.94CAD 149.78830,300
2026-06-12CAD 139.83CAD 142.38CAD 139.00CAD 141.03849,800
2026-06-11CAD 133.63CAD 139.07CAD 132.49CAD 138.041,195,000
2026-06-10CAD 139.05CAD 141.25CAD 130.80CAD 132.441,281,000
2026-06-09CAD 148.38CAD 148.75CAD 137.85CAD 142.511,274,500
2026-06-08CAD 148.96CAD 149.34CAD 146.05CAD 146.91650,200
2026-06-05CAD 156.46CAD 156.51CAD 142.90CAD 144.091,169,900
2026-06-04CAD 158.28CAD 159.70CAD 156.30CAD 158.44704,400
2026-06-03CAD 165.63CAD 167.29CAD 156.40CAD 159.521,064,000
2026-06-02CAD 155.50CAD 169.09CAD 155.36CAD 166.861,480,300
2026-06-01CAD 153.02CAD 158.18CAD 150.95CAD 155.84869,800
2026-05-29CAD 153.51CAD 157.08CAD 149.97CAD 154.912,198,000
2026-05-28CAD 147.12CAD 153.38CAD 146.22CAD 152.661,199,900
2026-05-27CAD 148.93CAD 151.00CAD 146.48CAD 148.70675,500
2026-05-26CAD 148.31CAD 150.39CAD 145.61CAD 149.47701,600
2026-05-25CAD 146.17CAD 148.30CAD 145.80CAD 147.77214,200
2026-05-22CAD 146.41CAD 146.60CAD 143.19CAD 144.63499,600
2026-05-21CAD 143.14CAD 147.27CAD 141.40CAD 145.13765,600
2026-05-20CAD 145.05CAD 145.82CAD 142.01CAD 142.89856,300
2026-05-19CAD 142.92CAD 144.09CAD 140.32CAD 142.251,076,800
2026-05-15CAD 151.00CAD 151.28CAD 147.64CAD 147.99838,600
2026-05-14CAD 158.34CAD 158.42CAD 151.18CAD 154.29771,800
2026-05-13CAD 159.07CAD 159.86CAD 153.53CAD 158.28819,400
2026-05-12CAD 162.23CAD 162.23CAD 154.14CAD 160.081,256,800
2026-05-11CAD 156.37CAD 166.14CAD 155.01CAD 164.54838,400
2026-05-08CAD 165.00CAD 165.00CAD 158.96CAD 159.98733,200
2026-05-07CAD 168.08CAD 169.00CAD 160.94CAD 162.161,172,200
2026-05-06CAD 160.99CAD 169.79CAD 158.59CAD 168.751,264,800
2026-05-05CAD 165.30CAD 169.79CAD 154.50CAD 156.241,194,600
2026-05-04CAD 164.13CAD 166.57CAD 160.80CAD 161.22817,600
2026-05-01CAD 165.46CAD 166.09CAD 160.08CAD 163.66564,700
2026-04-30CAD 158.59CAD 167.27CAD 158.38CAD 166.98969,800
2026-04-29CAD 160.12CAD 160.19CAD 153.30CAD 156.33623,800
2026-04-28CAD 164.32CAD 166.50CAD 157.94CAD 159.19943,700
2026-04-27CAD 165.20CAD 169.52CAD 163.96CAD 167.90581,100
2026-04-24CAD 171.62CAD 171.81CAD 166.69CAD 167.02657,400
2026-04-23CAD 176.54CAD 179.25CAD 166.95CAD 169.47835,500
2026-04-22CAD 162.71CAD 173.05CAD 161.75CAD 172.881,193,800
2026-04-21CAD 169.09CAD 169.75CAD 159.22CAD 159.431,127,500
2026-04-20CAD 164.69CAD 168.76CAD 161.15CAD 168.71719,800
2026-04-17CAD 166.69CAD 168.80CAD 160.90CAD 165.241,083,500
2026-04-16CAD 166.62CAD 168.28CAD 163.95CAD 164.961,004,000
2026-04-15CAD 160.36CAD 166.71CAD 158.60CAD 163.76930,700
2026-04-14CAD 163.96CAD 163.96CAD 157.92CAD 159.87948,500
2026-04-13CAD 159.45CAD 160.96CAD 157.20CAD 160.80746,500
2026-04-10CAD 161.57CAD 164.50CAD 160.35CAD 160.73606,100
2026-04-09CAD 159.51CAD 161.20CAD 155.84CAD 159.62824,100
2026-04-08CAD 161.50CAD 165.86CAD 159.33CAD 160.521,212,200
2026-04-07CAD 153.00CAD 154.50CAD 150.04CAD 153.07635,800
2026-04-06CAD 155.96CAD 158.98CAD 152.26CAD 153.75499,200
2026-04-02CAD 148.36CAD 156.98CAD 147.75CAD 156.50668,100
2026-04-01CAD 154.52CAD 159.11CAD 154.00CAD 154.42707,700
2026-03-31CAD 146.00CAD 152.13CAD 145.26CAD 151.281,060,700
2026-03-30CAD 144.87CAD 147.86CAD 141.12CAD 143.15603,600
2026-03-27CAD 141.94CAD 146.63CAD 140.61CAD 144.31637,300
2026-03-26CAD 148.57CAD 150.20CAD 144.50CAD 144.99563,900
2026-03-25CAD 153.00CAD 154.47CAD 150.19CAD 150.61583,900
2026-03-24CAD 143.44CAD 149.06CAD 141.90CAD 148.62524,000
2026-03-23CAD 139.64CAD 146.34CAD 139.64CAD 145.00772,400
2026-03-20CAD 146.42CAD 146.42CAD 137.41CAD 140.143,230,200
2026-03-19CAD 144.00CAD 147.25CAD 139.79CAD 146.41871,000
2026-03-18CAD 152.07CAD 152.52CAD 149.20CAD 150.23685,500
2026-03-17CAD 150.01CAD 156.10CAD 150.01CAD 152.75699,000
2026-03-16CAD 149.06CAD 152.94CAD 147.42CAD 150.89973,300
2026-03-13CAD 157.50CAD 159.37CAD 143.72CAD 148.191,448,300
2026-03-12CAD 158.75CAD 159.16CAD 151.05CAD 157.151,213,100
2026-03-11CAD 162.00CAD 163.05CAD 155.42CAD 156.741,185,900
2026-03-10CAD 157.85CAD 165.96CAD 157.75CAD 163.111,039,700
2026-03-09CAD 145.00CAD 158.10CAD 144.00CAD 157.751,254,600
2026-03-06CAD 152.33CAD 156.13CAD 147.63CAD 149.021,241,500
2026-03-05CAD 160.00CAD 162.75CAD 152.27CAD 156.181,093,400
2026-03-04CAD 162.93CAD 165.50CAD 157.21CAD 164.021,018,800
2026-03-03CAD 161.50CAD 163.32CAD 154.71CAD 161.021,444,600
2026-03-02CAD 162.99CAD 172.25CAD 160.01CAD 171.911,094,800
2026-02-27CAD 159.23CAD 162.40CAD 158.25CAD 161.381,173,300
2026-02-26CAD 162.67CAD 163.50CAD 157.17CAD 161.641,045,800
2026-02-25CAD 168.16CAD 170.01CAD 163.43CAD 163.77705,500
2026-02-24CAD 163.07CAD 167.41CAD 158.65CAD 165.91730,900
2026-02-23CAD 167.43CAD 167.58CAD 160.71CAD 162.61575,000
2026-02-20CAD 163.34CAD 168.60CAD 161.49CAD 165.86910,500
2026-02-19CAD 157.93CAD 163.87CAD 156.70CAD 163.11818,600
2026-02-18CAD 156.72CAD 161.50CAD 155.70CAD 159.52883,400
2026-02-17CAD 150.96CAD 155.74CAD 147.60CAD 154.06905,600
2026-02-13CAD 155.00CAD 156.80CAD 149.50CAD 153.941,120,900
2026-02-12CAD 161.69CAD 163.71CAD 157.61CAD 158.43966,700
2026-02-11CAD 163.59CAD 165.25CAD 156.76CAD 161.701,006,700
2026-02-10CAD 163.51CAD 163.51CAD 159.34CAD 160.05925,500
2026-02-09CAD 155.39CAD 163.87CAD 155.03CAD 163.59911,500
2026-02-06CAD 152.99CAD 155.62CAD 151.19CAD 155.181,075,100
2026-02-05CAD 151.98CAD 156.50CAD 149.30CAD 149.651,368,400
2026-02-04CAD 171.73CAD 171.74CAD 150.70CAD 156.821,657,100
2026-02-03CAD 171.65CAD 174.72CAD 167.50CAD 171.981,300,100
2026-02-02CAD 165.68CAD 172.00CAD 163.22CAD 164.311,124,400
2026-01-30CAD 173.21CAD 176.00CAD 165.55CAD 168.412,297,300
2026-01-29CAD 182.72CAD 182.72CAD 170.72CAD 180.241,640,400
2026-01-28CAD 173.43CAD 181.86CAD 171.28CAD 181.661,506,000
2026-01-27CAD 166.36CAD 172.98CAD 164.62CAD 171.00945,500
2026-01-26CAD 172.63CAD 175.90CAD 165.02CAD 166.281,077,600
2026-01-23CAD 169.72CAD 170.60CAD 166.01CAD 169.89938,300
2026-01-22CAD 172.45CAD 174.25CAD 166.43CAD 167.87935,200
2026-01-21CAD 165.00CAD 169.36CAD 161.61CAD 169.231,517,700
2026-01-20CAD 160.04CAD 163.44CAD 158.49CAD 160.331,115,700
2026-01-19CAD 160.29CAD 164.22CAD 159.00CAD 163.18306,200
2026-01-16CAD 158.19CAD 164.68CAD 157.86CAD 162.061,480,400
2026-01-15CAD 154.38CAD 158.80CAD 152.95CAD 156.85638,000
2026-01-14CAD 151.03CAD 155.19CAD 148.75CAD 153.81857,400
2026-01-13CAD 154.25CAD 154.58CAD 150.51CAD 151.12755,000
2026-01-12CAD 151.01CAD 154.15CAD 149.00CAD 152.312,043,000
2026-01-09CAD 152.01CAD 158.85CAD 147.64CAD 149.641,102,800
2026-01-08CAD 144.47CAD 147.24CAD 142.55CAD 146.571,300,800
2026-01-07CAD 141.26CAD 144.29CAD 139.40CAD 143.891,244,500
2026-01-06CAD 139.67CAD 141.94CAD 136.57CAD 141.011,195,200
2026-01-05CAD 137.93CAD 139.07CAD 133.00CAD 137.831,403,100
2026-01-02CAD 127.32CAD 135.91CAD 127.32CAD 135.361,039,500
2025-12-31CAD 124.93CAD 127.00CAD 124.74CAD 125.68560,900
2025-12-30CAD 127.33CAD 128.40CAD 124.97CAD 125.151,049,500
2025-12-29CAD 125.51CAD 130.69CAD 125.40CAD 127.181,277,900
2025-12-24CAD 127.94CAD 128.72CAD 126.85CAD 127.48251,900
2025-12-23CAD 126.34CAD 130.38CAD 125.89CAD 127.93721,200
2025-12-22CAD 127.00CAD 130.38CAD 125.00CAD 126.16776,500
2025-12-19CAD 122.60CAD 126.29CAD 121.40CAD 124.222,750,500
2025-12-18CAD 118.67CAD 121.89CAD 118.41CAD 120.74912,300
2025-12-17CAD 119.87CAD 121.50CAD 116.27CAD 117.03928,200
2025-12-16CAD 122.28CAD 123.39CAD 119.30CAD 119.731,243,000
2025-12-15CAD 127.23CAD 128.65CAD 123.28CAD 123.601,176,000
2025-12-12CAD 131.76CAD 131.94CAD 122.50CAD 125.972,365,100
2025-12-11CAD 128.20CAD 133.00CAD 127.18CAD 131.81928,500
2025-12-10CAD 128.79CAD 129.43CAD 123.33CAD 129.341,041,200
2025-12-09CAD 124.80CAD 129.99CAD 124.23CAD 129.321,129,100
2025-12-08CAD 126.41CAD 128.27CAD 125.30CAD 126.01672,300
2025-12-05CAD 130.95CAD 131.25CAD 125.46CAD 126.22779,400
2025-12-04CAD 125.51CAD 131.83CAD 124.80CAD 131.311,276,700
2025-12-03CAD 123.45CAD 125.60CAD 120.60CAD 124.82567,500
2025-12-02CAD 123.47CAD 126.43CAD 122.58CAD 123.401,113,700
2025-12-01CAD 122.12CAD 124.02CAD 120.79CAD 122.53500,200
2025-11-28CAD 124.50CAD 124.92CAD 123.01CAD 123.951,059,400
2025-11-27CAD 125.31CAD 125.40CAD 124.14CAD 124.72184,500
2025-11-26CAD 125.40CAD 125.83CAD 123.62CAD 124.73807,200
2025-11-25CAD 118.91CAD 123.62CAD 116.36CAD 123.181,176,900
2025-11-24CAD 112.50CAD 117.76CAD 111.90CAD 117.611,991,000
2025-11-21CAD 115.32CAD 115.59CAD 109.89CAD 111.951,579,600
2025-11-20CAD 122.82CAD 126.26CAD 115.22CAD 115.641,239,800
2025-11-19CAD 117.41CAD 123.73CAD 117.13CAD 121.251,231,600
2025-11-18CAD 114.12CAD 117.78CAD 114.03CAD 116.481,050,300
2025-11-17CAD 116.45CAD 119.08CAD 115.06CAD 116.63919,500
2025-11-14CAD 116.28CAD 121.11CAD 115.24CAD 118.891,215,100
2025-11-13CAD 129.14CAD 129.15CAD 120.31CAD 120.551,379,900
2025-11-12CAD 131.19CAD 131.74CAD 127.02CAD 129.68807,000
2025-11-11CAD 130.13CAD 130.71CAD 126.93CAD 129.601,246,200
2025-11-10CAD 135.07CAD 135.88CAD 131.35CAD 132.131,446,000
2025-11-07CAD 124.43CAD 129.63CAD 121.76CAD 129.431,556,700
2025-11-06CAD 133.64CAD 134.00CAD 126.35CAD 127.471,427,300
2025-11-05CAD 134.40CAD 138.20CAD 131.63CAD 134.451,004,000
2025-11-04CAD 137.00CAD 139.00CAD 134.78CAD 136.66953,400
2025-11-03CAD 145.00CAD 145.74CAD 141.10CAD 141.77968,900
2025-10-31CAD 148.12CAD 148.95CAD 141.30CAD 143.341,194,600
2025-10-30CAD 148.00CAD 150.00CAD 145.15CAD 146.491,249,600
2025-10-29CAD 144.80CAD 152.85CAD 144.71CAD 148.801,367,400
2025-10-28CAD 140.00CAD 153.59CAD 137.09CAD 148.983,181,200
2025-10-27CAD 122.83CAD 124.27CAD 118.01CAD 121.26894,500
2025-10-24CAD 121.81CAD 124.99CAD 121.11CAD 123.39835,600
2025-10-23CAD 117.91CAD 121.78CAD 116.85CAD 120.66988,300
2025-10-22CAD 115.10CAD 118.33CAD 113.05CAD 116.851,256,700
2025-10-21CAD 117.03CAD 117.40CAD 113.08CAD 115.991,001,100
2025-10-20CAD 122.85CAD 123.07CAD 119.13CAD 120.53971,300
2025-10-17CAD 123.00CAD 125.82CAD 119.54CAD 121.311,373,000
2025-10-16CAD 132.34CAD 134.70CAD 127.13CAD 128.051,220,500
2025-10-15CAD 135.00CAD 137.30CAD 126.89CAD 131.331,571,700
2025-10-14CAD 123.05CAD 134.70CAD 122.70CAD 130.951,773,300
2025-10-10CAD 122.74CAD 128.08CAD 121.00CAD 121.351,429,600
2025-10-09CAD 121.73CAD 122.73CAD 120.29CAD 121.691,182,500