Skip to main content
logo
Cameco Corporation (TSX:CCO)
Canada flag Canada · Delayed Price · Currency is CAD
141.19
+9.42 (7.15%)
Aug 21, 2026, 4:00 PM EST

Cameco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026134.06141.60134.05141.19141.197.15%1,062,110
Aug 20, 2026133.67133.68129.75131.77131.77-2.57%999,051
Aug 19, 2026135.33136.70133.76135.25135.251.36%623,987
Aug 18, 2026134.48134.93130.40133.44133.44-2.38%631,243
Aug 17, 2026135.94139.55134.50136.69136.690.83%1,137,793
Aug 14, 2026135.00138.20135.00135.56135.56-0.40%563,215
Aug 13, 2026137.63139.29135.94136.10136.10-1.44%936,041
Aug 12, 2026138.79139.30136.00138.09138.090.42%682,668
Aug 11, 2026137.30138.75136.42137.51137.511.36%612,865
Aug 10, 2026137.03138.15134.84135.66135.66-0.15%760,859
Aug 7, 2026134.27136.59132.28135.86135.863.43%838,013
Aug 6, 2026131.66135.12130.40131.36131.36-0.64%896,495
Aug 5, 2026133.10134.40131.63132.20132.200.93%938,751
Aug 4, 2026128.08133.42127.85130.98130.988.27%1,798,768
Jul 31, 2026128.00128.04117.95120.98120.98-2.09%1,853,699
Jul 30, 2026121.43123.79120.99123.56123.563.98%945,780
Jul 29, 2026122.56122.56117.75118.83118.83-3.13%1,039,465
Jul 28, 2026124.00124.00119.18122.67122.67-2.68%1,100,874
Jul 27, 2026127.99129.44123.88126.05126.051.76%987,030
Jul 24, 2026126.07126.11121.68123.87123.87-1.59%1,005,717
Jul 23, 2026124.79127.36124.11125.87125.87-1.13%1,036,846
Jul 22, 2026126.49129.65126.49127.31127.311.77%1,571,155
Jul 21, 2026122.27125.41121.06125.09125.094.91%1,535,724
Jul 20, 2026120.17120.41118.62119.23119.23-0.58%1,202,440
Jul 17, 2026119.50121.55116.45119.93119.93-2.27%1,033,853
Jul 16, 2026125.51125.52121.46122.71122.71-3.90%1,592,786
Jul 15, 2026129.98130.90125.54127.69127.69-0.92%807,186
Jul 14, 2026129.01130.80128.26128.87128.870.94%887,222
Jul 13, 2026133.21134.00126.27127.67127.67-6.10%1,714,077
Jul 10, 2026136.36138.08134.69135.97135.970.13%594,009
Jul 9, 2026135.25137.02134.75135.79135.791.14%1,103,513
Jul 8, 2026132.35134.43129.93134.26134.26-0.13%1,290,131
Jul 7, 2026135.57136.48132.00134.43134.43-2.93%1,109,445
Jul 6, 2026139.22142.48138.42138.49138.49-0.79%770,903
Jul 3, 2026137.72140.30137.71139.59139.591.98%500,781
Jul 2, 2026140.76144.20134.44136.88136.88-5.31%1,411,656
Jun 30, 2026146.05146.54142.00144.56144.56-1.61%1,144,167
Jun 29, 2026148.93149.00144.00146.92146.92-0.71%1,694,244
Jun 26, 2026145.00151.29144.50147.97147.970.77%797,686
Jun 25, 2026152.18153.77145.17146.84146.84-3.22%868,053
Jun 24, 2026153.00154.53148.83151.73151.73-1.91%897,637
Jun 23, 2026147.93158.19147.00154.68154.681.94%1,041,481
Jun 22, 2026151.08153.72148.50151.74151.740.44%682,911
Jun 19, 2026149.93151.81148.00151.07151.070.41%1,472,336
Jun 18, 2026151.28154.60149.55150.46150.460.78%766,156
Jun 17, 2026151.13153.48149.02149.30149.30-1.15%808,127
Jun 16, 2026150.26154.50148.17151.04151.040.84%761,277
Jun 15, 2026145.96150.79145.94149.78149.786.20%830,259
Jun 12, 2026139.83142.38139.00141.03141.032.17%849,822
Jun 11, 2026133.63139.07132.49138.04138.044.23%1,194,995