Cameco Corporation (TSX: CCO )

20.16 CAD -0.15 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 20.51 20.73 19.99 20.31 1,079,933 -0.21(-1.02%)
Apr 16, 2021 20.85 20.85 20.10 20.52 1,051,975 -0.25(-1.20%)
Apr 15, 2021 21.06 21.20 20.60 20.77 1,032,833 +0.05(+0.24%)
Apr 14, 2021 21.17 21.36 20.70 20.72 986,846 -0.31(-1.47%)
Apr 13, 2021 21.00 21.28 20.80 21.03 615,215 +0.02(+0.10%)
Apr 12, 2021 21.67 21.69 20.57 21.01 1,600,376 -0.57(-2.64%)
Apr 09, 2021 22.16 22.25 21.56 21.58 688,883 -0.58(-2.62%)
Apr 08, 2021 21.78 22.25 21.75 22.16 841,789 +0.30(+1.37%)
Apr 07, 2021 22.32 22.44 21.56 21.86 1,155,221 -0.46(-2.06%)
Apr 06, 2021 23.23 23.27 22.12 22.32 1,077,946 -0.63(-2.75%)
Apr 05, 2021 22.01 23.13 21.70 22.95 1,410,868 +1.34(+6.20%)
Apr 01, 2021 21.61 21.61 21.61 0 +0.77(+3.69%)
Mar 31, 2021 20.58 21.66 20.54 20.84 1,851,590 +0.56(+2.76%)
Mar 30, 2021 20.53 20.65 19.93 20.28 1,139,496 -0.50(-2.41%)
Mar 29, 2021 21.02 21.02 19.66 20.78 1,269,595 -0.23(-1.09%)
Mar 26, 2021 21.41 21.65 20.46 21.01 1,202,620 -0.14(-0.66%)
Mar 25, 2021 20.50 21.19 20.18 21.15 1,492,145 +0.03(+0.14%)
Mar 24, 2021 21.40 21.57 20.99 21.12 1,451,562 -0.08(-0.38%)
Mar 23, 2021 21.95 21.98 20.89 21.20 1,278,323 -0.87(-3.94%)
Mar 22, 2021 22.39 22.83 21.97 22.07 1,129,977 -0.16(-0.72%)
Mar 19, 2021 22.29 22.52 21.61 22.23 3,754,121 -0.19(-0.85%)
Mar 18, 2021 23.88 24.06 22.17 22.42 1,496,790 -1.48(-6.19%)
Mar 17, 2021 23.64 23.95 22.99 23.90 2,291,908 +0.65(+2.80%)
Mar 16, 2021 23.34 24.57 22.66 23.25 2,480,245 +0.05(+0.22%)
Mar 15, 2021 21.95 23.25 21.70 23.20 1,652,768 +1.69(+7.86%)
Mar 12, 2021 20.58 21.54 20.40 21.51 1,110,741 +0.79(+3.81%)
Mar 11, 2021 20.54 20.91 20.44 20.72 1,972,239 +0.42(+2.07%)
Mar 10, 2021 20.07 20.41 19.86 20.30 906,749 +0.42(+2.11%)
Mar 09, 2021 19.71 20.32 19.63 19.88 1,783,530 +0.30(+1.53%)
Mar 08, 2021 20.25 20.55 19.56 19.58 1,066,424 -0.41(-2.05%)
Mar 05, 2021 20.91 21.03 18.41 19.99 2,002,091 -0.56(-2.73%)
Mar 04, 2021 21.39 21.70 20.07 20.55 2,003,429 -1.39(-6.34%)
Mar 03, 2021 22.10 22.74 21.68 21.94 1,825,174 +0.12(+0.55%)
Mar 02, 2021 20.24 22.18 20.23 21.82 2,597,538 +1.57(+7.75%)
Mar 01, 2021 20.28 20.42 19.91 20.25 1,362,468 +0.28(+1.40%)
Feb 26, 2021 20.38 20.64 19.60 19.97 2,121,575 -0.76(-3.67%)
Feb 25, 2021 20.46 20.94 20.30 20.73 2,432,621 +0.50(+2.47%)
Feb 24, 2021 19.77 20.39 19.68 20.23 1,380,135 +0.06(+0.30%)
Feb 23, 2021 20.24 20.36 19.05 20.17 1,528,006 -0.40(-1.94%)
Feb 22, 2021 20.81 21.19 20.50 20.57 2,157,304 -0.35(-1.67%)
Feb 19, 2021 20.40 21.14 20.25 20.92 2,027,365 +0.67(+3.31%)
Feb 18, 2021 21.25 21.39 20.24 20.25 2,102,663 -0.99(-4.66%)
Feb 17, 2021 21.88 21.90 20.69 21.24 1,841,637 -0.15(-0.70%)
Feb 16, 2021 20.91 21.60 20.82 21.39 3,396,328 +1.37(+6.84%)
Feb 12, 2021 20.02 20.02 20.02 0 +0.19(+0.96%)
Feb 11, 2021 20.95 21.00 19.51 19.83 2,110,201 -1.05(-5.03%)
Feb 10, 2021 20.00 21.26 19.71 20.88 2,970,085 +1.64(+8.52%)
Feb 09, 2021 18.91 19.71 18.91 19.24 2,422,895 +0.46(+2.45%)
Feb 08, 2021 18.40 19.02 18.09 18.78 2,158,988 +0.90(+5.03%)
Feb 05, 2021 17.52 18.14 17.20 17.88 1,399,833 +0.64(+3.71%)
Feb 04, 2021 17.60 17.60 16.81 17.24 917,880 -0.25(-1.43%)
Feb 03, 2021 17.53 17.87 17.11 17.49 1,705,687 +0.00(+0.00%)
Feb 02, 2021 18.44 18.98 17.37 17.49 2,409,313 -1.34(-7.12%)
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.