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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	98.05	97.95	97.95	99.26	96.83	1.21M
July 08, 2025	102.5	98.47	98.47	102.5	96.28	1.62M
July 07, 2025	98.62	102.69	102.69	102.76	97.89	979,400
July 04, 2025	98.99	99.57	99.57	99.57	98.52	219,614
July 03, 2025	97.99	99.21	99.21	99.66	96.72	781,531
July 02, 2025	98	97.4	97.4	98.63	96.48	1.37M
June 30, 2025	101.65	101.13	101.13	101.65	99.19	945,500
June 27, 2025	101.29	100.41	100.41	102.98	99.35	1.39M
June 26, 2025	99.24	101.5	101.5	102.19	98.06	1.32M
June 25, 2025	98.87	98	98	99.89	97.6	987,538
June 24, 2025	96.23	99.3	99.3	99.86	95.94	1.12M
June 23, 2025	93.77	95.75	95.75	96.9	93.4	992,600
June 20, 2025	96	93.85	93.85	96	93.06	2.08M
June 19, 2025	95.16	94.33	94.33	95.16	93.06	316,321
June 18, 2025	94.5	95.43	95.43	96.15	94.25	1.26M

Cameco Corporation (CCO.TO) TSX