Cameco Corporation (TSX:CCO)
Canada · Delayed Price · Currency is CAD 144.31
-0.68 (-0.47%)
At close: Mar 27, 2026
Cameco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 141.94 | 146.63 | 140.61 | 144.31 | 144.31 | -0.47% | 637,297 |
| Mar 26, 2026 | 148.57 | 150.20 | 144.50 | 144.99 | 144.99 | -3.73% | 562,672 |
| Mar 25, 2026 | 153.00 | 154.47 | 150.19 | 150.61 | 150.61 | 1.34% | 581,021 |
| Mar 24, 2026 | 143.44 | 149.06 | 141.90 | 148.62 | 148.62 | 2.50% | 524,333 |
| Mar 23, 2026 | 139.64 | 146.34 | 139.64 | 145.00 | 145.00 | 3.47% | 770,337 |
| Mar 20, 2026 | 146.42 | 146.42 | 137.41 | 140.14 | 140.14 | -4.28% | 3,229,001 |
| Mar 19, 2026 | 144.00 | 147.25 | 139.79 | 146.41 | 146.41 | -2.54% | 871,007 |
| Mar 18, 2026 | 152.07 | 152.52 | 149.20 | 150.23 | 150.23 | -1.65% | 685,884 |
| Mar 17, 2026 | 150.01 | 156.10 | 150.01 | 152.75 | 152.75 | 1.23% | 699,028 |
| Mar 16, 2026 | 149.06 | 152.94 | 147.42 | 150.89 | 150.89 | 1.82% | 973,518 |
| Mar 13, 2026 | 157.50 | 159.37 | 143.72 | 148.19 | 148.19 | -5.70% | 1,448,467 |
| Mar 12, 2026 | 158.75 | 159.16 | 151.05 | 157.15 | 157.15 | 0.26% | 1,213,238 |
| Mar 11, 2026 | 162.00 | 163.05 | 155.42 | 156.74 | 156.74 | -3.91% | 1,185,962 |
| Mar 10, 2026 | 157.85 | 165.96 | 157.75 | 163.11 | 163.11 | 3.40% | 1,039,801 |
| Mar 9, 2026 | 145.00 | 158.10 | 144.00 | 157.75 | 157.75 | 5.86% | 1,254,254 |
| Mar 6, 2026 | 152.33 | 156.13 | 147.63 | 149.02 | 149.02 | -4.58% | 1,241,666 |
| Mar 5, 2026 | 160.00 | 162.75 | 152.27 | 156.18 | 156.18 | -4.78% | 1,093,553 |
| Mar 4, 2026 | 162.93 | 165.50 | 157.21 | 164.02 | 164.02 | 1.86% | 1,005,596 |
| Mar 3, 2026 | 161.50 | 163.32 | 154.71 | 161.02 | 161.02 | -6.33% | 1,444,769 |
| Mar 2, 2026 | 162.99 | 172.25 | 160.01 | 171.91 | 171.91 | 6.52% | 1,095,229 |
| Feb 27, 2026 | 159.23 | 162.40 | 158.25 | 161.38 | 161.38 | -0.16% | 1,173,313 |
| Feb 26, 2026 | 162.67 | 163.50 | 157.17 | 161.64 | 161.64 | -1.30% | 1,046,483 |
| Feb 25, 2026 | 168.16 | 170.01 | 163.43 | 163.77 | 163.77 | -1.29% | 705,581 |
| Feb 24, 2026 | 163.07 | 167.41 | 158.65 | 165.91 | 165.91 | 2.03% | 731,193 |
| Feb 23, 2026 | 167.43 | 167.58 | 160.71 | 162.61 | 162.61 | -1.96% | 575,127 |
| Feb 20, 2026 | 163.34 | 168.60 | 161.49 | 165.86 | 165.86 | 1.69% | 910,722 |
| Feb 19, 2026 | 157.93 | 163.87 | 156.70 | 163.11 | 163.11 | 2.25% | 818,672 |
| Feb 18, 2026 | 156.72 | 161.50 | 155.70 | 159.52 | 159.52 | 3.54% | 883,683 |
| Feb 17, 2026 | 150.96 | 155.74 | 147.60 | 154.06 | 154.06 | 0.08% | 905,725 |
| Feb 13, 2026 | 155.00 | 156.80 | 149.50 | 153.94 | 153.94 | -2.83% | 1,121,409 |
| Feb 12, 2026 | 161.69 | 163.71 | 157.61 | 158.43 | 158.43 | -2.02% | 966,892 |
| Feb 11, 2026 | 163.59 | 165.25 | 156.76 | 161.70 | 161.70 | 1.03% | 1,005,826 |
| Feb 10, 2026 | 163.51 | 163.51 | 159.34 | 160.05 | 160.05 | -2.16% | 925,572 |
| Feb 9, 2026 | 155.39 | 163.87 | 155.03 | 163.59 | 163.59 | 5.42% | 911,735 |
| Feb 6, 2026 | 152.99 | 155.62 | 151.19 | 155.18 | 155.18 | 3.70% | 1,074,728 |
| Feb 5, 2026 | 151.98 | 156.50 | 149.30 | 149.65 | 149.65 | -4.57% | 1,368,621 |
| Feb 4, 2026 | 171.73 | 171.74 | 150.70 | 156.82 | 156.82 | -8.81% | 1,657,497 |
| Feb 3, 2026 | 171.65 | 174.72 | 167.50 | 171.98 | 171.98 | 4.67% | 1,301,502 |
| Feb 2, 2026 | 165.68 | 172.00 | 163.22 | 164.31 | 164.31 | -2.43% | 1,124,721 |
| Jan 30, 2026 | 173.21 | 176.00 | 165.55 | 168.41 | 168.41 | -6.56% | 2,323,292 |
| Jan 29, 2026 | 182.72 | 182.72 | 170.72 | 180.24 | 180.24 | -0.78% | 1,639,700 |
| Jan 28, 2026 | 173.43 | 181.86 | 171.28 | 181.66 | 181.66 | 6.23% | 1,505,029 |
| Jan 27, 2026 | 166.36 | 172.98 | 164.62 | 171.00 | 171.00 | 2.84% | 945,522 |
| Jan 26, 2026 | 172.63 | 175.90 | 165.02 | 166.28 | 166.28 | -2.12% | 1,078,189 |
| Jan 23, 2026 | 169.72 | 170.60 | 166.01 | 169.89 | 169.89 | 1.20% | 938,405 |
| Jan 22, 2026 | 172.45 | 174.25 | 166.43 | 167.87 | 167.87 | -0.80% | 935,964 |
| Jan 21, 2026 | 165.00 | 169.36 | 161.61 | 169.23 | 169.23 | 5.55% | 1,517,366 |
| Jan 20, 2026 | 160.04 | 163.44 | 158.49 | 160.33 | 160.33 | -1.75% | 1,116,112 |
| Jan 19, 2026 | 160.29 | 164.22 | 159.00 | 163.18 | 163.18 | 0.69% | 306,153 |
| Jan 16, 2026 | 158.19 | 164.68 | 157.86 | 162.06 | 162.06 | 3.32% | 1,475,203 |