Cameco Corporation (TSX:CCO)
Canada · Delayed Price · Currency is CAD 126.96
-5.31 (-4.01%)
Oct 7, 2026, 4:00 PM EST
Cameco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 129.55 | 129.79 | 126.68 | 126.96 | 126.96 | -4.01% | 1,145,903 |
| Oct 6, 2026 | 127.36 | 134.43 | 127.24 | 132.27 | 132.27 | 5.98% | 1,348,437 |
| Oct 5, 2026 | 122.25 | 126.24 | 121.63 | 124.81 | 124.81 | 2.81% | 1,243,200 |
| Oct 2, 2026 | 123.33 | 124.01 | 120.97 | 121.40 | 121.40 | -0.36% | 996,694 |
| Oct 1, 2026 | 123.61 | 123.95 | 119.51 | 121.84 | 121.84 | -1.25% | 1,018,055 |
| Sep 30, 2026 | 124.15 | 127.50 | 122.95 | 123.38 | 123.38 | 0.07% | 842,795 |
| Sep 29, 2026 | 124.61 | 125.50 | 122.14 | 123.29 | 123.29 | -0.13% | 683,756 |
| Sep 28, 2026 | 123.00 | 124.28 | 121.39 | 123.45 | 123.45 | -0.85% | 766,447 |
| Sep 25, 2026 | 125.30 | 126.31 | 124.16 | 124.51 | 124.51 | -0.14% | 700,053 |
| Sep 24, 2026 | 126.50 | 127.90 | 124.52 | 124.69 | 124.69 | -2.62% | 1,452,126 |
| Sep 23, 2026 | 132.13 | 132.13 | 128.00 | 128.04 | 128.04 | -3.92% | 1,084,527 |
| Sep 22, 2026 | 132.44 | 134.11 | 129.70 | 133.27 | 133.27 | 1.74% | 977,650 |
| Sep 21, 2026 | 130.57 | 132.83 | 128.50 | 130.99 | 130.99 | 2.26% | 964,041 |
| Sep 18, 2026 | 132.35 | 134.38 | 126.90 | 128.10 | 128.10 | -1.32% | 3,418,268 |
| Sep 17, 2026 | 128.00 | 130.25 | 127.97 | 129.82 | 129.82 | 2.06% | 727,520 |
| Sep 16, 2026 | 129.29 | 129.50 | 125.59 | 127.20 | 127.20 | 0.17% | 772,579 |
| Sep 15, 2026 | 130.12 | 131.52 | 126.63 | 126.99 | 126.99 | -2.11% | 662,966 |
| Sep 14, 2026 | 130.18 | 131.28 | 128.15 | 129.73 | 129.73 | -3.19% | 1,104,483 |
| Sep 11, 2026 | 135.58 | 136.32 | 133.60 | 134.01 | 134.01 | -0.60% | 832,802 |
| Sep 10, 2026 | 135.79 | 137.57 | 134.50 | 134.82 | 134.82 | -2.87% | 586,937 |
| Sep 9, 2026 | 139.88 | 140.75 | 137.26 | 138.80 | 138.80 | -1.39% | 746,558 |
| Sep 8, 2026 | 141.39 | 143.45 | 139.95 | 140.76 | 140.76 | 0.95% | 787,712 |
| Sep 4, 2026 | 137.90 | 140.51 | 137.90 | 139.44 | 139.44 | 0.57% | 421,786 |
| Sep 3, 2026 | 136.28 | 139.94 | 136.28 | 138.65 | 138.65 | 3.89% | 876,563 |
| Sep 2, 2026 | 133.20 | 136.29 | 131.74 | 133.46 | 133.46 | -0.25% | 620,339 |
| Sep 1, 2026 | 133.23 | 135.25 | 131.52 | 133.79 | 133.79 | -2.21% | 487,686 |
| Aug 31, 2026 | 138.33 | 138.66 | 135.13 | 136.82 | 136.82 | -1.65% | 1,286,718 |
| Aug 28, 2026 | 146.93 | 147.47 | 138.48 | 139.11 | 139.11 | -5.58% | 1,127,656 |
| Aug 27, 2026 | 150.56 | 150.84 | 145.72 | 147.33 | 147.33 | -1.16% | 693,453 |
| Aug 26, 2026 | 148.70 | 154.65 | 148.46 | 149.06 | 149.06 | 0.84% | 989,663 |
| Aug 25, 2026 | 142.92 | 149.07 | 142.68 | 147.82 | 147.82 | 4.39% | 955,062 |
| Aug 24, 2026 | 141.26 | 143.48 | 138.91 | 141.60 | 141.60 | 0.29% | 748,916 |
| Aug 21, 2026 | 134.06 | 141.60 | 134.05 | 141.19 | 141.19 | 7.15% | 1,062,110 |
| Aug 20, 2026 | 133.67 | 133.68 | 129.75 | 131.77 | 131.77 | -2.57% | 999,051 |
| Aug 19, 2026 | 135.33 | 136.70 | 133.76 | 135.25 | 135.25 | 1.36% | 623,987 |
| Aug 18, 2026 | 134.48 | 134.93 | 130.40 | 133.44 | 133.44 | -2.38% | 631,243 |
| Aug 17, 2026 | 135.94 | 139.55 | 134.50 | 136.69 | 136.69 | 0.83% | 1,137,793 |
| Aug 14, 2026 | 135.00 | 138.20 | 135.00 | 135.56 | 135.56 | -0.40% | 563,215 |
| Aug 13, 2026 | 137.63 | 139.29 | 135.94 | 136.10 | 136.10 | -1.44% | 936,041 |
| Aug 12, 2026 | 138.79 | 139.30 | 136.00 | 138.09 | 138.09 | 0.42% | 682,668 |
| Aug 11, 2026 | 137.30 | 138.75 | 136.42 | 137.51 | 137.51 | 1.36% | 612,865 |
| Aug 10, 2026 | 137.03 | 138.15 | 134.84 | 135.66 | 135.66 | -0.15% | 760,859 |
| Aug 7, 2026 | 134.27 | 136.59 | 132.28 | 135.86 | 135.86 | 3.43% | 838,013 |
| Aug 6, 2026 | 131.66 | 135.12 | 130.40 | 131.36 | 131.36 | -0.64% | 896,495 |
| Aug 5, 2026 | 133.10 | 134.40 | 131.63 | 132.20 | 132.20 | 0.93% | 938,751 |
| Aug 4, 2026 | 128.08 | 133.42 | 127.85 | 130.98 | 130.98 | 8.27% | 1,798,768 |
| Jul 31, 2026 | 128.00 | 128.04 | 117.95 | 120.98 | 120.98 | -2.09% | 1,853,699 |
| Jul 30, 2026 | 121.43 | 123.79 | 120.99 | 123.56 | 123.56 | 3.98% | 945,780 |
| Jul 29, 2026 | 122.56 | 122.56 | 117.75 | 118.83 | 118.83 | -3.13% | 1,039,465 |
| Jul 28, 2026 | 124.00 | 124.00 | 119.18 | 122.67 | 122.67 | -2.68% | 1,100,874 |