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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	115.32	111.95	111.95	115.59	109.89	1.58M
November 20, 2025	122.82	115.64	115.64	126.26	115.22	1.23M
November 19, 2025	117.41	121.25	121.25	123.73	117.13	1.23M
November 18, 2025	114.12	116.48	116.48	117.78	114.03	1.05M
November 17, 2025	116.45	116.63	116.63	119.08	115.06	919,500
November 14, 2025	116.28	118.89	118.89	121.11	115.24	1.22M
November 13, 2025	129.14	120.55	120.55	129.15	120.31	1.38M
November 12, 2025	131.19	129.68	129.68	131.74	127.02	807,000
November 11, 2025	130.13	129.6	129.6	130.71	126.93	1.25M
November 10, 2025	135.07	132.13	132.13	135.88	131.35	1.45M
November 07, 2025	124.43	129.43	129.43	129.63	121.76	1.56M
November 06, 2025	133.64	127.47	127.47	134	126.35	1.43M
November 05, 2025	134.4	134.45	134.45	138.2	131.63	1M
November 04, 2025	137	136.66	136.66	139	134.78	953,446
November 03, 2025	145	141.77	141.77	145.74	141.1	968,933
October 31, 2025	148.12	143.34	143.34	148.95	141.3	1.19M
October 30, 2025	148	146.49	146.49	150	145.15	1.24M
October 29, 2025	144.8	148.8	148.8	152.85	144.71	1.37M
October 28, 2025	140	148.98	148.98	153.59	137.09	3.18M
October 27, 2025	122.83	121.26	121.26	124.27	118.01	894,512
October 24, 2025	121.81	123.39	123.39	124.99	121.11	835,600
October 23, 2025	117.91	120.66	120.66	121.78	116.85	988,300
October 22, 2025	115.1	116.85	116.85	118.33	113.05	1.26M
October 21, 2025	117.03	115.99	115.99	117.4	113.08	1M
October 20, 2025	122.85	120.53	120.53	123.07	119.13	971,320
October 17, 2025	123	121.31	121.31	125.82	119.54	1.37M
October 16, 2025	132.34	128.05	128.05	134.7	127.13	1.22M

Cameco Corporation (CCO.TO) TSX