Toronto - Delayed Quote
CAD
Cameco Corporation (CCO.TO)
107.60
-9.03
(-7.74%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
106.00
107.90
103.29
107.60
107.60
3,498,400
Oct 29, 2026
117.28
118.53
115.82
116.63
116.63
912,600
Oct 28, 2026
116.93
117.39
115.57
117.25
117.25
1,006,700
Oct 27, 2026
112.74
116.92
112.44
115.77
115.77
1,066,200
Oct 26, 2026
110.43
111.70
108.61
110.90
110.90
982,700
Oct 23, 2026
109.97
110.65
107.55
110.13
110.13
1,029,000
Oct 22, 2026
112.00
112.94
109.64
110.55
110.55
1,539,700
Oct 21, 2026
115.29
116.53
114.51
115.22
115.22
1,087,900
Oct 20, 2026
111.94
114.41
111.50
113.15
113.15
1,207,000
Oct 19, 2026
115.44
116.24
113.64
113.88
113.88
992,800
Oct 16, 2026
118.88
118.88
113.92
115.30
115.30
1,233,600
Oct 15, 2026
113.45
118.75
111.58
118.12
118.12
1,532,100
Oct 14, 2026
121.09
121.29
115.79
115.99
115.99
1,551,700
Oct 13, 2026
122.88
123.75
121.35
122.57
122.57
948,700
Oct 9, 2026
125.66
126.60
123.49
125.61
125.61
750,200
Oct 8, 2026
125.81
126.75
122.10
123.93
123.93
1,098,600
Oct 7, 2026
129.55
129.79
126.68
126.96
126.96
1,145,700
Oct 6, 2026
127.36
134.43
127.24
132.27
132.27
1,348,200
Oct 5, 2026
122.25
126.24
121.63
124.81
124.81
1,244,400
Oct 2, 2026
123.33
124.01
120.97
121.40
121.40
996,700
Oct 1, 2026
123.61
123.95
119.51
121.84
121.84
1,019,500
Sep 30, 2026
124.15
127.50
122.95
123.38
123.38
857,900
Sep 29, 2026
124.61
125.50
122.14
123.29
123.29
683,700
Sep 28, 2026
123.00
124.28
121.39
123.45
123.45
766,400
Sep 25, 2026
125.30
126.31
124.16
124.51
124.51
700,100
Sep 24, 2026
126.50
127.90
124.52
124.69
124.69
1,456,700
Sep 23, 2026
132.13
132.13
128.00
128.04
128.04
1,084,500
Sep 22, 2026
132.44
134.11
129.70
133.27
133.27
977,700
Sep 21, 2026
130.57
132.83
128.50
130.99
130.99
964,100
Sep 18, 2026
132.35
134.38
126.90
128.10
128.10
3,418,300
Sep 17, 2026
128.00
130.25
127.97
129.82
129.82
736,400
Sep 16, 2026
129.29
129.50
125.59
127.20
127.20
772,600
Sep 15, 2026
130.12
131.52
126.63
126.99
126.99
663,000
Sep 14, 2026
130.18
131.28
128.15
129.73
129.73
1,104,400
Sep 11, 2026
135.58
136.32
133.60
134.01
134.01
832,700
Sep 10, 2026
135.79
137.57
134.50
134.82
134.82
586,900
Sep 9, 2026
139.88
140.75
137.26
138.80
138.80
746,400
Sep 8, 2026
141.39
143.45
139.95
140.76
140.76
787,700
Sep 4, 2026
137.90
140.51
137.90
139.44
139.44
421,700
Sep 3, 2026
136.28
139.94
136.28
138.65
138.65
876,600
Sep 2, 2026
133.20
136.29
131.74
133.46
133.46
620,300
Sep 1, 2026
133.23
135.25
131.52
133.79
133.79
487,700
Aug 31, 2026
138.33
138.66
135.13
136.82
136.82
1,288,000
Aug 28, 2026
146.93
147.47
138.48
139.11
139.11
1,128,200
Aug 27, 2026
150.56
150.84
145.72
147.33
147.33
693,400
Aug 26, 2026
148.70
154.65
148.46
149.06
149.06
989,700
Aug 25, 2026
142.92
149.07
142.68
147.82
147.82
955,000
Aug 24, 2026
141.26
143.48
138.91
141.60
141.60
748,900
Aug 21, 2026
134.06
141.60
134.05
141.19
141.19
1,062,000
Aug 20, 2026
133.67
133.68
129.75
131.77
131.77
999,100
Aug 19, 2026
135.33
136.70
133.76
135.25
135.25
623,700
Aug 18, 2026
134.48
134.93
130.40
133.44
133.44
635,500
Aug 17, 2026
135.94
139.55
134.50
136.69
136.69
1,137,500
Aug 14, 2026
135.00
138.20
135.00
135.56
135.56
564,300
Aug 13, 2026
137.63
139.29
135.94
136.10
136.10
936,000
Aug 12, 2026
138.79
139.30
136.00
138.09
138.09
729,700
Aug 11, 2026
137.30
138.75
136.42
137.51
137.51
664,500
Aug 10, 2026
137.03
138.15
134.84
135.66
135.66
760,900
Aug 7, 2026
134.27
136.59
132.28
135.86
135.86
838,000
Aug 6, 2026
131.66
135.12
130.40
131.36
131.36
896,500
Aug 5, 2026
133.10
134.40
131.63
132.20
132.20
938,700
Aug 4, 2026
128.08
133.42
127.85
130.98
130.98
1,798,800
Jul 31, 2026
128.00
128.04
117.95
120.98
120.98
1,853,500
Jul 30, 2026
121.43
123.79
120.99
123.56
123.56
945,800
Jul 29, 2026
122.56
122.56
117.75
118.83
118.83
1,039,200
Jul 28, 2026
124.00
124.00
119.18
122.67
122.67
1,100,900
Jul 27, 2026
127.99
129.44
123.88
126.05
126.05
987,000
Jul 24, 2026
126.07
126.11
121.68
123.87
123.87
1,005,700
Jul 23, 2026
124.79
127.36
124.11
125.87
125.87
1,036,800
Jul 22, 2026
126.49
129.65
126.49
127.31
127.31
1,571,200
Jul 21, 2026
122.27
125.41
121.06
125.09
125.09
1,535,500
Jul 20, 2026
120.17
120.41
118.62
119.23
119.23
1,202,400
Jul 17, 2026
119.50
121.55
116.45
119.93
119.93
1,047,500
Jul 16, 2026
125.51
125.52
121.46
122.71
122.71
1,593,100
Jul 15, 2026
129.98
130.90
125.54
127.69
127.69
807,100
Jul 14, 2026
129.01
130.80
128.26
128.87
128.87
887,200
Jul 13, 2026
133.21
134.00
126.27
127.67
127.67
1,714,200
Jul 10, 2026
136.36
138.08
134.69
135.97
135.97
594,000
Jul 9, 2026
135.25
137.02
134.75
135.79
135.79
1,103,200
Jul 8, 2026
132.35
134.43
129.93
134.26
134.26
1,289,300
Jul 7, 2026
135.57
136.48
132.00
134.43
134.43
1,109,400
Jul 6, 2026
139.22
142.48
138.42
138.49
138.49
770,900
Jul 3, 2026
137.72
140.30
137.71
139.59
139.59
500,800
Jul 2, 2026
140.76
144.20
134.44
136.88
136.88
1,411,700
Jun 30, 2026
146.05
146.54
142.00
144.56
144.56
1,144,200
Jun 29, 2026
148.93
149.00
144.00
146.92
146.92
1,694,200
Jun 26, 2026
145.00
151.29
144.50
147.97
147.97
797,700
Jun 25, 2026
152.18
153.77
145.17
146.84
146.84
868,100
Jun 24, 2026
153.00
154.53
148.83
151.73
151.73
897,600
Jun 23, 2026
147.93
158.19
147.00
154.68
154.68
1,041,500
Jun 22, 2026
151.08
153.72
148.50
151.74
151.74
682,900
Jun 19, 2026
149.93
151.81
148.00
151.07
151.07
1,472,300
Jun 18, 2026
151.28
154.60
149.55
150.46
150.46
766,200
Jun 17, 2026
151.13
153.48
149.02
149.30
149.30
808,100
Jun 16, 2026
150.26
154.50
148.17
151.04
151.04
761,300
Jun 15, 2026
145.96
150.79
145.94
149.78
149.78
830,300
Jun 12, 2026
139.83
142.38
139.00
141.03
141.03
849,800
Jun 11, 2026
133.63
139.07
132.49
138.04
138.04
1,195,000
Jun 10, 2026
139.05
141.25
130.80
132.44
132.44
1,281,000
Jun 9, 2026
148.38
148.75
137.85
142.51
142.51
1,274,500
Jun 8, 2026
148.96
149.34
146.05
146.91
146.91
650,200
Jun 5, 2026
156.46
156.51
142.90
144.09
144.09
1,169,900
Jun 4, 2026
158.28
159.70
156.30
158.44
158.44
704,400
Jun 3, 2026
165.63
167.29
156.40
159.52
159.52
1,064,000
Jun 2, 2026
155.50
169.09
155.36
166.86
166.86
1,480,300
Jun 1, 2026
153.02
158.18
150.95
155.84
155.84
869,800
May 29, 2026
153.51
157.08
149.97
154.91
154.91
2,198,000
May 28, 2026
147.12
153.38
146.22
152.66
152.66
1,199,900
May 27, 2026
148.93
151.00
146.48
148.70
148.70
675,500
May 26, 2026
148.31
150.39
145.61
149.47
149.47
701,600
May 25, 2026
146.17
148.30
145.80
147.77
147.77
214,200
May 22, 2026
146.41
146.60
143.19
144.63
144.63
499,600
May 21, 2026
143.14
147.27
141.40
145.13
145.13
765,600
May 20, 2026
145.05
145.82
142.01
142.89
142.89
856,300
May 19, 2026
142.92
144.09
140.32
142.25
142.25
1,076,800
May 15, 2026
151.00
151.28
147.64
147.99
147.99
838,600
May 14, 2026
158.34
158.42
151.18
154.29
154.29
771,800
May 13, 2026
159.07
159.86
153.53
158.28
158.28
819,400
May 12, 2026
162.23
162.23
154.14
160.08
160.08
1,256,800
May 11, 2026
156.37
166.14
155.01
164.54
164.54
838,400
May 8, 2026
165.00
165.00
158.96
159.98
159.98
733,200
May 7, 2026
168.08
169.00
160.94
162.16
162.16
1,172,200
May 6, 2026
160.99
169.79
158.59
168.75
168.75
1,264,800
May 5, 2026
165.30
169.79
154.50
156.24
156.24
1,194,600
May 4, 2026
164.13
166.57
160.80
161.22
161.22
817,600
May 1, 2026
165.46
166.09
160.08
163.66
163.66
564,700
Apr 30, 2026
158.59
167.27
158.38
166.98
166.98
969,800
Apr 29, 2026
160.12
160.19
153.30
156.33
156.33
623,800
Apr 28, 2026
164.32
166.50
157.94
159.19
159.19
943,700
Apr 27, 2026
165.20
169.52
163.96
167.90
167.90
581,100
Apr 24, 2026
171.62
171.81
166.69
167.02
167.02
657,400
Apr 23, 2026
176.54
179.25
166.95
169.47
169.47
835,500
Apr 22, 2026
162.71
173.05
161.75
172.88
172.88
1,193,800
Apr 21, 2026
169.09
169.75
159.22
159.43
159.43
1,127,500
Apr 20, 2026
164.69
168.76
161.15
168.71
168.71
719,800
Apr 17, 2026
166.69
168.80
160.90
165.24
165.24
1,083,500
Apr 16, 2026
166.62
168.28
163.95
164.96
164.96
1,004,000
Apr 15, 2026
160.36
166.71
158.60
163.76
163.76
930,700
Apr 14, 2026
163.96
163.96
157.92
159.87
159.87
948,500
Apr 13, 2026
159.45
160.96
157.20
160.80
160.80
746,500
Apr 10, 2026
161.57
164.50
160.35
160.73
160.73
606,100
Apr 9, 2026
159.51
161.20
155.84
159.62
159.62
824,100
Apr 8, 2026
161.50
165.86
159.33
160.52
160.52
1,212,200
Apr 7, 2026
153.00
154.50
150.04
153.07
153.07
635,800
Apr 6, 2026
155.96
158.98
152.26
153.75
153.75
499,200
Apr 2, 2026
148.36
156.98
147.75
156.50
156.50
668,100
Apr 1, 2026
154.52
159.11
154.00
154.42
154.42
707,700
Mar 31, 2026
146.00
152.13
145.26
151.28
151.28
1,060,700
Mar 30, 2026
144.87
147.86
141.12
143.15
143.15
603,600
Mar 27, 2026
141.94
146.63
140.61
144.31
144.31
637,300
Mar 26, 2026
148.57
150.20
144.50
144.99
144.99
563,900
Mar 25, 2026
153.00
154.47
150.19
150.61
150.61
583,900
Mar 24, 2026
143.44
149.06
141.90
148.62
148.62
524,000
Mar 23, 2026
139.64
146.34
139.64
145.00
145.00
772,400
Mar 20, 2026
146.42
146.42
137.41
140.14
140.14
3,230,200
Mar 19, 2026
144.00
147.25
139.79
146.41
146.41
871,000
Mar 18, 2026
152.07
152.52
149.20
150.23
150.23
685,500
Mar 17, 2026
150.01
156.10
150.01
152.75
152.75
699,000
Mar 16, 2026
149.06
152.94
147.42
150.89
150.89
973,300
Mar 13, 2026
157.50
159.37
143.72
148.19
148.19
1,448,300
Mar 12, 2026
158.75
159.16
151.05
157.15
157.15
1,213,100
Mar 11, 2026
162.00
163.05
155.42
156.74
156.74
1,185,900
Mar 10, 2026
157.85
165.96
157.75
163.11
163.11
1,039,700
Mar 9, 2026
145.00
158.10
144.00
157.75
157.75
1,254,600
Mar 6, 2026
152.33
156.13
147.63
149.02
149.02
1,241,500
Mar 5, 2026
160.00
162.75
152.27
156.18
156.18
1,093,400
Mar 4, 2026
162.93
165.50
157.21
164.02
164.02
1,018,800
Mar 3, 2026
161.50
163.32
154.71
161.02
161.02
1,444,600
Mar 2, 2026
162.99
172.25
160.01
171.91
171.91
1,094,800
Feb 27, 2026
159.23
162.40
158.25
161.38
161.38
1,173,300
Feb 26, 2026
162.67
163.50
157.17
161.64
161.64
1,045,800
Feb 25, 2026
168.16
170.01
163.43
163.77
163.77
705,500
Feb 24, 2026
163.07
167.41
158.65
165.91
165.91
730,900
Feb 23, 2026
167.43
167.58
160.71
162.61
162.61
575,000
Feb 20, 2026
163.34
168.60
161.49
165.86
165.86
910,500
Feb 19, 2026
157.93
163.87
156.70
163.11
163.11
818,600
Feb 18, 2026
156.72
161.50
155.70
159.52
159.52
883,400
Feb 17, 2026
150.96
155.74
147.60
154.06
154.06
905,600
Feb 13, 2026
155.00
156.80
149.50
153.94
153.94
1,120,900
Feb 12, 2026
161.69
163.71
157.61
158.43
158.43
966,700
Feb 11, 2026
163.59
165.25
156.76
161.70
161.70
1,006,700
Feb 10, 2026
163.51
163.51
159.34
160.05
160.05
925,500
Feb 9, 2026
155.39
163.87
155.03
163.59
163.59
911,500
Feb 6, 2026
152.99
155.62
151.19
155.18
155.18
1,075,100
Feb 5, 2026
151.98
156.50
149.30
149.65
149.65
1,368,400
Feb 4, 2026
171.73
171.74
150.70
156.82
156.82
1,657,100
Feb 3, 2026
171.65
174.72
167.50
171.98
171.98
1,300,100
Feb 2, 2026
165.68
172.00
163.22
164.31
164.31
1,124,400
Jan 30, 2026
173.21
176.00
165.55
168.41
168.41
2,297,300
Jan 29, 2026
182.72
182.72
170.72
180.24
180.24
1,640,400
Jan 28, 2026
173.43
181.86
171.28
181.66
181.66
1,506,000
Jan 27, 2026
166.36
172.98
164.62
171.00
171.00
945,500
Jan 26, 2026
172.63
175.90
165.02
166.28
166.28
1,077,600
Jan 23, 2026
169.72
170.60
166.01
169.89
169.89
938,300
Jan 22, 2026
172.45
174.25
166.43
167.87
167.87
935,200
Jan 21, 2026
165.00
169.36
161.61
169.23
169.23
1,517,700
Jan 20, 2026
160.04
163.44
158.49
160.33
160.33
1,115,700
Jan 19, 2026
160.29
164.22
159.00
163.18
163.18
306,200
Jan 16, 2026
158.19
164.68
157.86
162.06
162.06
1,480,400
Jan 15, 2026
154.38
158.80
152.95
156.85
156.85
638,000
Jan 14, 2026
151.03
155.19
148.75
153.81
153.81
857,400
Jan 13, 2026
154.25
154.58
150.51
151.12
151.12
755,000
Jan 12, 2026
151.01
154.15
149.00
152.31
152.31
2,043,000
Jan 9, 2026
152.01
158.85
147.64
149.64
149.64
1,102,800
Jan 8, 2026
144.47
147.24
142.55
146.57
146.57
1,300,800
Jan 7, 2026
141.26
144.29
139.40
143.89
143.89
1,244,500
Jan 6, 2026
139.67
141.94
136.57
141.01
141.01
1,195,200
Jan 5, 2026
137.93
139.07
133.00
137.83
137.83
1,403,100
Jan 2, 2026
127.32
135.91
127.32
135.36
135.36
1,039,500
Dec 31, 2025
124.93
127.00
124.74
125.68
125.68
560,900
Dec 30, 2025
127.33
128.40
124.97
125.15
125.15
1,049,500
Dec 29, 2025
125.51
130.69
125.40
127.18
127.18
1,277,900
Dec 24, 2025
127.94
128.72
126.85
127.48
127.48
251,900
Dec 23, 2025
126.34
130.38
125.89
127.93
127.93
721,200
Dec 22, 2025
127.00
130.38
125.00
126.16
126.16
776,500
Dec 19, 2025
122.60
126.29
121.40
124.22
124.22
2,750,500
Dec 18, 2025
118.67
121.89
118.41
120.74
120.74
912,300
Dec 17, 2025
119.87
121.50
116.27
117.03
117.03
928,200
Dec 16, 2025
122.28
123.39
119.30
119.73
119.73
1,243,000
Dec 15, 2025
127.23
128.65
123.28
123.60
123.60
1,176,000
Dec 12, 2025
131.76
131.94
122.50
125.97
125.97
2,365,100
Dec 11, 2025
128.20
133.00
127.18
131.81
131.81
928,500
Dec 10, 2025
128.79
129.43
123.33
129.34
129.34
1,041,200
Dec 9, 2025
124.80
129.99
124.23
129.32
129.32
1,129,100
Dec 8, 2025
126.41
128.27
125.30
126.01
126.01
672,300
Dec 5, 2025
130.95
131.25
125.46
126.22
126.22
779,400
Dec 4, 2025
125.51
131.83
124.80
131.31
131.31
1,276,700
Dec 3, 2025
123.45
125.60
120.60
124.82
124.82
567,500
Dec 2, 2025
123.47
126.43
122.58
123.40
123.40
1,113,700
Dec 1, 2025
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
122.12
124.02
120.79
122.53
122.53
500,200
Nov 28, 2025
124.50
124.92
123.01
123.95
123.71
1,059,400
Nov 27, 2025
125.31
125.40
124.14
124.72
124.48
184,500
Nov 26, 2025
125.40
125.83
123.62
124.73
124.49
807,200
Nov 25, 2025
118.91
123.62
116.36
123.18
122.94
1,176,900
Nov 24, 2025
112.50
117.76
111.90
117.61
117.38
1,991,000
Nov 21, 2025
115.32
115.59
109.89
111.95
111.73
1,579,600
Nov 20, 2025
122.82
126.26
115.22
115.64
115.42
1,239,800
Nov 19, 2025
117.41
123.73
117.13
121.25
121.02
1,231,600
Nov 18, 2025
114.12
117.78
114.03
116.48
116.25
1,050,300
Nov 17, 2025
116.45
119.08
115.06
116.63
116.40
919,500
Nov 14, 2025
116.28
121.11
115.24
118.89
118.66
1,215,100
Nov 13, 2025
129.14
129.15
120.31
120.55
120.32
1,379,900
Nov 12, 2025
131.19
131.74
127.02
129.68
129.43
807,000
Nov 11, 2025
130.13
130.71
126.93
129.60
129.35
1,246,200
Nov 10, 2025
135.07
135.88
131.35
132.13
131.87
1,446,000
Nov 7, 2025
124.43
129.63
121.76
129.43
129.18
1,556,700
Nov 6, 2025
133.64
134.00
126.35
127.47
127.22
1,427,300
Nov 5, 2025
134.40
138.20
131.63
134.45
134.19
1,004,000
Nov 4, 2025
137.00
139.00
134.78
136.66
136.40
953,400
Nov 3, 2025
145.00
145.74
141.10
141.77
141.50
968,900
Oct 31, 2025
148.12
148.95
141.30
143.34
143.06
1,194,600
Oct 30, 2025
148.00
150.00
145.15
146.49
146.21
1,249,600
