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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	118.21	117.5	117.5	119.98	116.61	1.12M
October 02, 2025	117.57	117.54	117.54	119.64	115.58	634,609
October 01, 2025	115.21	116.41	116.41	117.65	114.8	730,600
September 30, 2025	116.67	116.8	116.8	117.68	114.83	1.1M
September 29, 2025	121.34	117.59	117.59	121.78	116.87	947,517
September 26, 2025	119.44	119.22	119.22	122.58	118.3	1.02M
September 25, 2025	111.83	119.44	119.44	120.53	110.35	1.58M
September 24, 2025	121.64	115.44	115.44	123.5	115.32	1.65M
September 23, 2025	119.57	120.25	120.25	122.27	117.98	1.63M
September 22, 2025	120	119.23	119.23	120	114.56	1.69M
September 19, 2025	115.72	119.35	119.35	119.35	113.88	3.88M
September 18, 2025	114.02	113.95	113.95	114.9	112.36	937,100
September 17, 2025	111.67	112.71	112.71	113.3	110.57	1.06M
September 16, 2025	118.3	110.34	110.34	118.45	109.66	2.05M
September 15, 2025	108.65	118.87	118.87	119	108.25	1.59M
September 12, 2025	109.56	108.14	108.14	110.49	107.35	922,600
September 11, 2025	110.28	110.53	110.53	112.58	109.22	986,845
September 10, 2025	108.07	110.22	110.22	112.86	108.07	1.46M
September 09, 2025	107.93	107.24	107.24	109.81	106.53	1.41M
September 08, 2025	106.16	106.66	106.66	106.85	103.67	930,900
September 05, 2025	106.54	105.13	105.13	107.25	103.08	1.14M
September 04, 2025	106.63	105.52	105.52	107.69	104.82	869,600
September 03, 2025	105.35	106.49	106.49	107.1	104.07	974,800
September 02, 2025	103.35	103.95	103.95	104.32	101.31	1.28M
August 29, 2025	111.7	106.24	106.24	114.25	104.77	2.24M
August 28, 2025	103.99	108.14	108.14	109.16	103.99	1.27M
August 27, 2025	105.85	103.8	103.8	105.85	103.78	805,600
August 26, 2025	103.56	105.83	105.83	106.94	103.4	1.68M
August 25, 2025	103.95	103.94	103.94	105.05	103.01	963,717
August 22, 2025	102.05	103.61	103.61	104.51	101.28	1.45M
August 21, 2025	98.5	99.28	99.28	99.4	97.92	847,100
August 20, 2025	100.5	97.76	97.76	100.71	95.6	1.53M
August 19, 2025	106.1	102.37	102.37	106.22	101.69	1.27M
August 18, 2025	104.12	106.11	106.11	106.24	103.29	955,400
August 15, 2025	103.8	104.44	104.44	104.45	101.23	921,900
August 14, 2025	104.44	104.43	104.43	106.43	103.87	1.17M
August 13, 2025	107.75	104.08	104.08	108.72	101.31	1.73M
August 12, 2025	106.7	108.04	108.04	108.5	106.14	1.13M
August 11, 2025	105.27	107.05	107.05	107.71	103	907,000
August 08, 2025	105.5	106	106	108.24	105.32	1.57M
August 07, 2025	105.51	105.01	105.01	105.55	103.28	1.07M
August 06, 2025	103.69	105.24	105.24	106.5	102.77	1.35M
August 05, 2025	104	102.78	102.78	105.5	101.64	1.66M
August 01, 2025	100.27	100.63	100.63	101.47	97.68	1.79M
July 31, 2025	110.77	104.03	104.03	110.85	102.21	3.22M
July 30, 2025	107.48	107.55	107.55	109.16	106.15	1.27M
July 29, 2025	110.12	108.45	108.45	110.42	107.7	1.24M
July 28, 2025	109.1	108.7	108.7	109.45	107	809,617
July 25, 2025	108.94	109.1	109.1	109.54	106.47	984,349
July 24, 2025	107.86	109.02	109.02	109.18	107.44	1.03M
July 23, 2025	106.27	107.59	107.59	108.82	105.74	1.19M
July 22, 2025	104.73	106	106	106.64	103.18	1.53M
July 21, 2025	108.42	105.52	105.52	108.76	104.36	1.25M
July 18, 2025	107.1	108.34	108.34	109.84	106.08	1.19M
July 17, 2025	104.57	107.12	107.12	107.9	103.9	1.37M
July 16, 2025	104.48	104.25	104.25	105.38	102.02	1M
July 15, 2025	104.49	103.99	103.99	104.83	100.94	1.37M
July 14, 2025	99.28	102.91	102.91	103.3	98.62	1.17M
July 11, 2025	96.63	99.48	99.48	99.62	96.35	946,315
July 10, 2025	98	96.79	96.79	98.36	94.96	1.2M

Cameco Corporation (CCO.TO) TSX