Skip to main content

Cameco Corporation (TSX: CCO )

72.21 +4.37 (+6.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2010 25.73 25.75 25.57 25.75 281,724 +0.07(+0.27%)
May 28, 2010 25.80 25.99 25.61 25.68 1,330,054 -0.09(-0.35%)
May 27, 2010 25.69 25.95 25.50 25.77 1,524,163 +0.32(+1.26%)
May 26, 2010 25.85 25.98 25.44 25.45 841,234 -0.35(-1.36%)
May 25, 2010 24.51 25.85 24.51 25.80 1,625,799 +0.36(+1.42%)
May 21, 2010 24.52 25.59 24.50 25.44 1,102,671 +0.25(+0.99%)
May 20, 2010 25.00 25.34 24.77 25.19 1,457,475 -0.38(-1.49%)
May 19, 2010 25.83 25.91 25.32 25.57 1,541,898 -0.30(-1.16%)
May 18, 2010 25.95 26.07 25.76 25.87 960,001 +0.23(+0.90%)
May 17, 2010 25.91 25.96 25.32 25.64 991,334 -0.26(-1.00%)
May 14, 2010 25.75 25.90 25.28 25.90 870,033 -0.10(-0.38%)
May 13, 2010 25.78 26.00 25.62 26.00 875,069 +0.26(+1.01%)
May 12, 2010 25.25 25.88 25.25 25.74 1,262,716 +0.57(+2.26%)
May 11, 2010 24.75 25.34 25.06 25.17 1,498,343 +0.26(+1.04%)
May 10, 2010 25.15 24.94 24.63 24.91 1,168,878 +0.31(+1.26%)
May 07, 2010 24.50 24.83 24.28 24.60 1,428,047 -0.20(-0.81%)
May 06, 2010 24.94 25.30 24.03 24.80 1,517,276 -0.30(-1.20%)
May 05, 2010 24.94 25.43 24.81 25.10 1,315,345 +0.07(+0.28%)
May 04, 2010 24.91 25.06 24.51 25.03 1,211,509 +0.25(+1.01%)
May 03, 2010 25.16 25.25 24.76 24.78 1,652,352 -0.26(-1.04%)
Apr 30, 2010 24.70 25.54 24.69 25.04 3,096,976 +0.27(+1.09%)
Apr 29, 2010 24.86 25.05 24.36 24.77 1,773,201 -0.27(-1.08%)
Apr 28, 2010 25.65 25.65 24.85 25.04 1,291,201 -0.60(-2.34%)
Apr 27, 2010 25.48 25.89 25.38 25.64 1,216,456 +0.12(+0.47%)
Apr 26, 2010 25.45 25.71 25.29 25.52 1,238,300 +0.00(+0.00%)
Apr 23, 2010 25.80 25.80 25.46 25.52 985,054 -0.25(-0.97%)
Apr 22, 2010 25.63 25.81 25.47 25.77 1,046,693 -0.27(-1.04%)
Apr 21, 2010 25.93 26.14 25.69 26.04 1,010,588 +0.01(+0.04%)
Apr 20, 2010 26.38 26.38 25.98 26.03 2,117,507 -0.34(-1.29%)
Apr 19, 2010 26.26 26.37 25.89 26.37 916,536 -0.06(-0.23%)
Apr 16, 2010 26.72 26.72 26.08 26.43 1,032,627 -0.30(-1.12%)
Apr 15, 2010 27.00 27.00 26.66 26.73 837,505 -0.22(-0.82%)
Apr 14, 2010 27.00 27.18 26.80 26.95 1,291,057 -0.31(-1.14%)
Apr 13, 2010 27.20 27.26 26.94 27.26 2,296,601 -0.11(-0.40%)
Apr 12, 2010 27.60 27.64 27.20 27.37 1,099,931 -0.26(-0.94%)
Apr 09, 2010 27.13 27.72 27.11 27.63 845,766 +0.53(+1.96%)
Apr 08, 2010 26.92 27.16 26.73 27.10 1,038,794 +0.04(+0.15%)
Apr 07, 2010 26.83 27.20 26.76 27.06 1,166,331 -0.07(-0.26%)
Apr 06, 2010 26.92 27.32 26.86 27.13 1,444,075 -0.04(-0.15%)
Apr 05, 2010 26.79 27.17 26.44 27.17 1,469,408 +0.27(+1.00%)
Apr 01, 2010 26.90 26.90 26.90 0 -0.91(-3.27%)
Mar 31, 2010 27.89 28.08 27.67 27.81 1,225,913 -0.19(-0.68%)
Mar 30, 2010 28.00 28.13 27.76 28.00 666,580 +0.06(+0.21%)
Mar 29, 2010 27.68 27.97 27.41 27.94 734,208 +0.55(+2.01%)
Mar 26, 2010 27.33 27.76 27.23 27.39 1,017,470 +0.11(+0.40%)
Mar 25, 2010 27.70 27.97 27.26 27.28 860,795 -0.32(-1.16%)
Mar 24, 2010 27.89 28.03 27.52 27.60 861,081 -0.46(-1.64%)
Mar 23, 2010 28.10 28.18 27.86 28.06 752,591 +0.04(+0.14%)
Mar 22, 2010 27.80 28.15 27.61 28.02 608,935 -0.04(-0.14%)
Mar 19, 2010 28.48 28.54 27.86 28.06 2,584,996 -0.42(-1.47%)
Mar 18, 2010 28.97 29.10 28.30 28.48 644,202 -0.48(-1.66%)
Mar 17, 2010 28.65 29.17 28.58 28.96 1,266,886 +0.47(+1.65%)
Mar 16, 2010 28.36 28.51 28.20 28.49 1,157,180 +0.13(+0.46%)
Mar 15, 2010 28.73 28.36 28.03 28.36 754,461 -0.52(-1.80%)
Mar 12, 2010 28.89 28.90 28.49 28.88 1,019,007 +0.09(+0.31%)
Mar 11, 2010 28.51 28.81 28.51 28.79 1,437,004 +0.10(+0.35%)
Mar 10, 2010 28.21 28.70 28.21 28.69 1,319,205 +0.48(+1.70%)
Mar 09, 2010 28.25 28.52 28.21 28.21 958,489 +0.01(+0.04%)
Mar 08, 2010 28.41 28.44 28.13 28.20 829,909 +0.05(+0.18%)
Mar 05, 2010 28.14 28.34 28.08 28.15 1,222,892 +0.24(+0.86%)
Mar 04, 2010 28.20 28.27 27.85 27.91 1,550,062 -0.19(-0.68%)
Mar 03, 2010 28.59 28.66 27.61 28.10 3,234,085 -0.66(-2.29%)
Mar 02, 2010 28.71 28.91 28.63 28.76 1,067,174 -0.29(-1.00%)
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.