Cameco Corporation (TSX:CCO)
Canada · Delayed Price · Currency is CAD 164.96
+1.20 (0.73%)
Apr 16, 2026, 4:00 PM EST
Cameco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 166.62 | 168.28 | 163.95 | 164.96 | 164.96 | 0.73% | 1,004,223 |
| Apr 15, 2026 | 160.36 | 166.71 | 158.60 | 163.76 | 163.76 | 2.43% | 931,000 |
| Apr 14, 2026 | 163.96 | 163.96 | 157.92 | 159.87 | 159.87 | -0.58% | 948,787 |
| Apr 13, 2026 | 159.45 | 160.96 | 157.20 | 160.80 | 160.80 | 0.04% | 746,538 |
| Apr 10, 2026 | 161.57 | 164.50 | 160.35 | 160.73 | 160.73 | 0.70% | 606,358 |
| Apr 9, 2026 | 159.51 | 161.20 | 155.84 | 159.62 | 159.62 | -0.56% | 824,272 |
| Apr 8, 2026 | 161.50 | 165.86 | 159.33 | 160.52 | 160.52 | 4.87% | 1,212,672 |
| Apr 7, 2026 | 153.00 | 154.50 | 150.04 | 153.07 | 153.07 | -0.44% | 635,821 |
| Apr 6, 2026 | 155.96 | 158.98 | 152.26 | 153.75 | 153.75 | -1.76% | 499,403 |
| Apr 2, 2026 | 148.36 | 156.98 | 147.75 | 156.50 | 156.50 | 1.35% | 668,161 |
| Apr 1, 2026 | 154.52 | 159.11 | 154.00 | 154.42 | 154.42 | 2.08% | 708,003 |
| Mar 31, 2026 | 146.00 | 152.13 | 145.26 | 151.28 | 151.28 | 5.68% | 1,060,759 |
| Mar 30, 2026 | 144.87 | 147.86 | 141.12 | 143.15 | 143.15 | -0.80% | 603,690 |
| 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 |