Cameco Corporation - CCO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	163.34	165.86	165.86	168.6	161.49	905,484
February 19, 2026	157.93	163.11	163.11	163.87	156.7	818,647
February 18, 2026	156.72	159.52	159.52	161.5	155.7	883,405
February 17, 2026	150.96	154.06	154.06	155.74	147.6	900,296
February 13, 2026	155	153.94	153.94	156.8	149.5	1.12M
February 12, 2026	161.69	158.43	158.43	163.71	157.61	966,700
February 11, 2026	163.59	161.7	161.7	165.25	156.76	1.01M
February 10, 2026	163.51	160.05	160.05	163.51	159.34	925,547
February 09, 2026	155.39	163.59	163.59	163.87	155.03	911,500
February 06, 2026	152.99	155.18	155.18	155.62	151.19	1.08M
February 05, 2026	151.98	149.65	149.65	156.5	149.3	1.37M
February 04, 2026	171.73	156.82	156.82	171.74	150.7	1.66M
February 03, 2026	171.65	171.98	171.98	174.72	167.5	1.3M
February 02, 2026	165.68	164.31	164.31	172	163.22	1.12M
January 30, 2026	173.21	168.41	168.41	176	165.55	2.31M
January 29, 2026	182.72	180.24	180.24	182.72	170.72	1.64M
January 28, 2026	173.43	181.66	181.66	181.86	171.28	1.51M
January 27, 2026	166.36	171	171	172.98	164.62	945,522
January 26, 2026	172.63	166.28	166.28	175.9	165.02	1.08M
January 23, 2026	169.72	169.89	169.89	170.6	166.01	938,330
January 22, 2026	172.45	167.87	167.87	174.25	166.43	935,245
January 21, 2026	165	169.23	169.23	169.31	161.61	1.51M
January 20, 2026	160.04	160.33	160.33	163.44	158.49	1.12M
January 19, 2026	160.29	163.18	163.18	164.22	159	306,200
January 16, 2026	158.19	162.06	162.06	164.68	157.86	1.48M
January 15, 2026	154.38	156.85	156.85	158.8	152.95	638,000
January 14, 2026	151.03	153.81	153.81	155.19	148.75	857,427
January 13, 2026	154.25	151.12	151.12	154.58	150.51	755,006
January 12, 2026	151.01	152.31	152.31	154.15	149	2.04M
January 09, 2026	152.01	149.64	149.64	158.85	147.64	1.1M
January 08, 2026	144.47	146.57	146.57	147.24	142.55	1.3M
January 07, 2026	141.26	143.89	143.89	144.29	139.4	1.24M
January 06, 2026	139.67	141.01	141.01	141.94	136.57	1.2M
January 05, 2026	137.93	137.83	137.83	139.07	133	1.4M
January 02, 2026	127.32	135.36	135.36	135.91	127.32	1.04M
December 31, 2025	124.93	125.68	125.68	127	124.74	560,858
December 30, 2025	127.33	125.15	125.15	128.4	124.97	1.05M
December 29, 2025	125.51	127.18	127.18	130.69	125.4	1.28M
December 23, 2025	126.34	127.93	127.93	130.38	125.89	721,232
December 22, 2025	127	126.16	126.16	130.38	125	776,512
December 19, 2025	122.6	124.22	124.22	126.29	121.4	2.75M
December 18, 2025	118.67	120.74	120.74	121.89	118.41	912,323
December 17, 2025	119.87	117.03	117.03	121.5	116.27	928,200
December 16, 2025	122.28	119.73	119.73	123.39	119.3	1.24M
December 15, 2025	127.23	123.6	123.6	128.65	123.28	1.18M
December 12, 2025	131.76	125.95	125.95	131.94	122.5	1.45M
December 11, 2025	128.2	131.89	131.89	132.99	127.18	762,857
December 10, 2025	128.79	129.34	129.34	129.43	123.33	1.04M
December 09, 2025	124.8	129.32	129.32	129.99	124.23	1.13M
December 08, 2025	126.41	126.01	126.01	128.27	125.3	672,300
December 05, 2025	130.95	126.22	126.22	131.25	125.46	779,437
December 04, 2025	125.51	131.31	131.31	131.83	124.8	1.28M
December 03, 2025	123.45	124.82	124.82	125.6	120.6	567,500
December 02, 2025	123.47	123.4	123.4	126.43	122.58	1.11M
December 01, 2025	122.12	122.53	122.53	124.02	120.79	500,200
November 28, 2025	124.5	123.95	123.71	124.92	123.01	1.06M
November 27, 2025	125.31	124.72	124.48	125.4	124.14	184,518
November 26, 2025	125.4	124.73	124.73	125.83	123.62	799,172
November 25, 2025	118.91	123.18	123.18	123.62	116.36	1.18M
November 24, 2025	112.5	117.61	117.61	117.76	111.9	1.99M

Cameco Corporation (CCO.TO) TSX