Dark

CCO
CAMECO CORP
stock TSE

Inactive

Aug 2, 2024

52.73CAD-7.345%(-4.18)2,814,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	55.0100	55.3500	52.3400	52.7300	-7.345%	2,814,000	0.000%
2024-08-01	61.1400	61.2900	56.3700	56.9100	-9.437%	2,547,806	-7.345%
2024-07-31	62.0900	63.4600	60.3000	62.8400	+2.429%	2,189,104	-16.088%
2024-07-30	61.3300	62.0800	60.4400	61.3500	-0.760%	840,861	-14.051%
2024-07-29	62.5700	62.7400	61.1600	61.8200	-1.120%	917,713	-14.704%
2024-07-26	62.6800	63.0800	61.8800	62.5200	+1.444%	764,530	-15.659%
2024-07-25	63.3000	63.4300	60.2500	61.6300	-3.988%	1,134,548	-14.441%
2024-07-24	64.8200	65.3500	63.6800	64.1900	-1.640%	791,049	-17.853%
2024-07-23	65.1400	65.5900	64.1000	65.2600	-0.336%	647,627	-19.200%
2024-07-22	64.8300	65.8500	64.1600	65.4800	+2.233%	1,120,498	-19.472%
2024-07-19	63.3100	64.5900	63.0000	64.0500	+0.581%	870,239	-17.674%
2024-07-18	65.9400	65.9400	63.3000	63.6800	-2.076%	1,424,314	-17.195%
2024-07-17	69.2200	69.3000	64.3000	65.0300	-7.391%	1,355,990	-18.914%
2024-07-16	71.5600	71.9800	69.6400	70.2200	-1.653%	842,566	-24.907%
2024-07-15	71.3900	72.6400	71.0700	71.4000	-0.998%	644,805	-26.148%
2024-07-12	73.3100	73.4700	71.9500	72.1200	-1.543%	1,078,059	-26.886%
2024-07-11	73.4600	73.7600	72.3600	73.2500	+0.191%	1,013,637	-28.014%
2024-07-10	68.3400	73.2500	68.2000	73.1100	+9.397%	2,544,511	-27.876%
2024-07-09	66.3500	68.0800	66.0000	66.8300	+0.526%	1,953,431	-21.098%
2024-07-08	67.9100	67.9400	65.8400	66.4800	-2.264%	1,846,147	-20.683%
2024-07-05	68.9900	69.0200	66.9500	68.0200	-0.701%	978,642	-22.479%
2024-07-04	68.7700	69.0600	68.4400	68.5000	-0.393%	122,984	-23.022%
2024-07-03	68.6000	69.5800	68.3300	68.7700	+1.177%	571,592	-23.324%
2024-07-02	68.9200	69.0200	67.2800	67.9700	+0.981%	1,319,746	-22.422%
2024-06-28	71.4000	71.7300	66.8700	67.3100	-5.023%	1,161,677	-21.661%
2024-06-27	69.7400	70.9900	69.1800	70.8700	+2.413%	1,005,540	-25.596%
2024-06-26	67.9300	69.5600	67.9300	69.2000	+1.288%	711,154	-23.801%
2024-06-25	68.6100	68.8900	67.2200	68.3200	-0.827%	967,077	-22.819%
2024-06-24	70.8400	71.3900	68.6400	68.8900	-2.601%	1,140,409	-23.458%
2024-06-21	71.2600	71.4900	69.4200	70.7300	-1.022%	3,462,257	-25.449%
2024-06-20	71.2000	72.0900	69.8900	71.4600	+0.847%	897,004	-26.210%
2024-06-19	71.6300	72.0000	70.5700	70.8600	-1.433%	446,151	-25.586%
2024-06-18	70.0500	72.3800	70.0400	71.8900	+2.131%	705,472	-26.652%
2024-06-17	70.7900	71.4200	69.9700	70.3900	-1.262%	701,005	-25.089%
2024-06-14	72.5700	72.9700	71.0500	71.2900	-1.953%	678,233	-26.035%
2024-06-13	71.9800	73.9900	71.9500	72.7100	+1.028%	1,070,310	-27.479%
2024-06-12	70.6400	72.1000	70.0000	71.9700	+3.006%	1,123,483	-26.733%
2024-06-11	73.0500	73.1200	68.9700	69.8700	-5.287%	1,358,150	-24.531%
2024-06-10	73.7700	74.6600	73.3400	73.7700	+0.381%	514,973	-28.521%
2024-06-07	74.9900	75.4400	73.4700	73.4900	-3.060%	787,178	-28.249%
2024-06-06	73.9700	76.3000	73.9700	75.8100	+2.019%	1,127,325	-30.445%
2024-06-05	73.7800	75.2800	73.7500	74.3100	+1.364%	888,835	-29.041%
2024-06-04	72.6900	73.5300	70.8100	73.3100	-0.624%	1,166,638	-28.073%
2024-06-03	76.0000	76.3300	72.8700	73.7700	-2.459%	1,204,844	-28.521%
2024-05-31	74.8600	76.6600	74.5500	75.6300	+0.948%	3,359,325	-30.279%
2024-05-30	73.7900	76.2000	73.5600	74.9200	+0.523%	1,127,759	-29.618%
2024-05-29	73.1000	74.9200	72.1400	74.5300	+0.921%	999,382	-29.250%
2024-05-28	72.7100	74.4400	72.3800	73.8500	+1.652%	816,009	-28.599%
2024-05-27	72.3200	72.9300	72.1700	72.6500	+0.373%	160,777	-27.419%
2024-05-24	71.3700	73.6000	70.8700	72.3800	+1.944%	670,859	-27.148%
2024-05-23	71.4700	71.7400	70.3100	71.0000	-0.546%	662,352	-25.732%
2024-05-22	72.9000	73.2000	71.0100	71.3900	-2.672%	792,324	-26.138%
2024-05-21	72.9000	74.9900	72.8300	73.3500	+1.579%	926,742	-28.112%
2024-05-17	68.2400	72.6000	67.9300	72.2100	+6.442%	1,693,171	-26.977%
2024-05-16	68.0000	68.3400	67.3500	67.8400	-0.206%	828,650	-22.273%
2024-05-15	68.2500	68.8900	67.4100	67.9800	-0.323%	684,615	-22.433%
2024-05-14	67.1000	68.4900	66.9500	68.2000	+1.852%	833,952	-22.683%
2024-05-13	69.3000	69.3800	66.8800	66.9600	-3.793%	1,208,246	-21.251%
2024-05-10	71.9000	72.5000	69.0500	69.6000	-2.562%	734,803	-24.239%
2024-05-09	69.6900	71.4900	69.6900	71.4300	+2.836%	832,145	-26.179%
2024-05-08	70.2700	71.0000	68.6200	69.4600	-2.128%	1,086,889	-24.086%
2024-05-07	70.4700	72.2500	69.7600	70.9700	+2.380%	1,436,993	-25.701%
2024-05-06	66.5700	69.5800	66.5300	69.3200	+4.650%	945,269	-23.932%
2024-05-02	64.5800	67.0900	64.3600	66.2400	+2.602%	981,300	-20.396%
2024-05-01	65.6400	66.0600	64.1700	64.5600	+2.786%	1,547,547	-18.324%
2024-04-30	66.0000	67.4000	62.0300	62.8100	-6.989%	2,356,694	-16.048%
2024-04-29	67.8100	69.1200	66.1800	67.5300	+0.223%	1,413,761	-21.916%
2024-04-26	67.6100	67.8800	65.9900	67.3800	+0.853%	904,089	-21.742%
2024-04-24	66.6700	67.8200	66.0000	66.8100	+0.496%	909,188	-21.075%
2024-04-23	64.7000	66.8300	64.4200	66.4800	+2.577%	727,685	-20.683%
2024-04-22	65.3000	65.6500	64.1000	64.8100	-2.070%	861,156	-18.639%
2024-04-19	65.9100	67.1900	65.6600	66.1800	-0.241%	698,671	-20.323%
2024-04-18	66.3800	67.7600	65.9200	66.3400	-0.346%	849,386	-20.516%
2024-04-16	66.0800	67.3600	64.0200	66.5700	-0.045%	1,088,969	-20.790%
2024-04-15	68.4800	69.7700	66.0400	66.6000	-2.489%	1,308,572	-20.826%
2024-04-12	70.2700	72.3700	67.7700	68.3000	-1.058%	2,120,546	-22.796%
2024-04-11	67.4100	69.6400	66.4600	69.0300	+2.677%	1,504,033	-23.613%
2024-04-10	64.4700	67.4500	64.2500	67.2300	+3.431%	1,172,908	-21.568%
2024-04-09	66.7400	67.0400	63.8300	65.0000	-1.798%	1,208,128	-18.877%
2024-04-08	66.9100	66.9200	64.2000	66.1900	-1.017%	970,895	-20.335%
2024-04-05	65.9800	68.1000	65.1950	66.8700	+2.014%	875,828	-21.146%
2024-04-04	66.8100	68.0600	65.3400	65.5500	-2.817%	1,355,808	-19.558%
2024-04-03	65.0400	67.6200	64.7500	67.4500	+4.267%	1,665,829	-21.824%
2024-04-02	62.8300	64.7100	61.9400	64.6900	+2.003%	1,186,452	-18.488%
2024-04-01	60.1000	63.6700	59.9400	63.4200	+8.151%	1,796,700	-16.856%
2024-03-28	57.9600	59.3500	57.9600	58.6400	+1.191%	1,139,619	-10.078%
2024-03-27	57.2100	57.9800	56.7600	57.9500	+1.329%	550,831	-9.008%
2024-03-26	57.1500	57.8800	56.0700	57.1900	+0.351%	981,991	-7.799%
2024-03-25	58.8600	60.0000	56.9600	56.9900	-3.045%	924,843	-7.475%
2024-03-22	57.8400	58.9200	57.5100	58.7800	+1.907%	782,809	-10.293%
2024-03-21	57.3100	58.1900	56.7500	57.6800	+1.890%	1,365,687	-8.582%
2024-03-20	55.5700	56.9500	55.5000	56.6100	+1.379%	945,426	-6.854%
2024-03-19	56.4900	56.5600	54.8800	55.8400	+0.359%	1,079,779	-5.569%
2024-03-15	54.1900	56.5700	53.8100	55.6400	+2.923%	8,424,958	-5.230%
2024-03-14	53.0000	54.5400	52.6700	54.0600	+1.407%	1,444,562	-2.460%
2024-03-13	56.6700	57.5700	52.7000	53.3100	-5.813%	2,244,611	-1.088%
2024-03-12	55.2500	56.8700	54.9600	56.6000	+2.947%	1,170,344	-6.837%
2024-03-11	55.1200	55.7600	54.3500	54.9800	-7.316%	1,899,278	-4.092%
2024-03-07	56.3100	59.3400	56.2400	59.3200	+5.383%	1,139,510	-11.109%
2024-03-06	55.8900	56.5500	55.7300	56.2900	+0.410%	1,055,038	-6.324%
2024-03-04	57.2600	58.0300	55.8700	56.0600	-1.494%	1,392,285	-5.940%
2024-03-01	55.3200	57.7300	55.3200	56.9100	+3.473%	1,320,184	-7.345%
2024-02-29	55.7400	56.6600	54.5400	55.0000	-0.560%	1,878,991	-4.127%
2024-02-28	56.2700	56.3400	54.8000	55.3100	-1.828%	1,095,520	-4.665%
2024-02-27	55.4000	57.1700	55.2000	56.3400	+2.065%	1,385,403	-6.408%
2024-02-26	54.1400	55.8000	53.7500	55.2000	+1.714%	1,675,716	-4.475%
2024-02-23	55.2500	55.6100	54.0500	54.2700	-1.951%	1,767,220	-2.838%
2024-02-22	56.7300	57.4850	55.1200	55.3500	-1.827%	1,381,293	-4.734%
2024-02-21	54.9800	57.1100	54.6100	56.3800	+0.589%	1,671,064	-6.474%
2024-02-20	56.8600	57.6550	55.5300	56.0500	-1.425%	1,554,626	-5.923%
2024-02-16	57.1500	58.1000	56.8600	56.8600	-0.246%	1,139,213	-7.263%
2024-02-15	57.1200	58.0300	56.4200	57.0000	-0.419%	1,291,657	-7.491%
2024-02-14	57.2200	57.3900	55.9000	57.2400	+0.721%	1,345,558	-7.879%
2024-02-13	58.1600	58.5000	56.4300	56.8300	-3.219%	1,989,791	-7.214%
2024-02-12	58.8600	59.3500	58.0800	58.7200	-2.475%	1,626,593	-10.201%
2024-02-08	63.7900	65.1000	59.9400	60.2100	-6.868%	2,437,865	-12.423%
2024-02-07	64.1900	65.0400	63.4800	64.6500	+0.654%	1,545,475	-18.438%
2024-02-06	65.5300	65.6600	64.1300	64.2300	-1.774%	1,058,011	-17.904%
2024-02-05	65.5500	65.7800	64.0500	65.3900	-0.834%	1,695,609	-19.361%
2024-02-02	67.8800	67.8800	65.5500	65.9400	-2.557%	1,134,311	-20.033%
2024-02-01	67.0100	68.9000	66.3000	67.6700	+5.421%	1,806,965	-22.078%
2024-01-31	64.2500	64.8200	63.4000	64.1900	-0.047%	1,836,109	-17.853%
2024-01-30	63.1800	64.6100	62.4800	64.2200	+1.678%	1,101,960	-17.892%
2024-01-29	62.0000	63.3300	60.9400	63.1600	+1.315%	853,148	-16.514%
2024-01-26	61.7500	62.6900	61.0400	62.3400	+0.597%	917,065	-15.415%
2024-01-25	64.4500	64.5400	61.5200	61.9700	-3.428%	973,174	-14.910%
2024-01-24	63.9000	65.5700	63.8200	64.1700	+0.659%	1,293,423	-17.828%
2024-01-23	62.1900	64.7900	61.9800	63.7500	+2.360%	1,379,933	-17.286%
2024-01-22	63.0800	63.6200	61.8800	62.2800	-1.221%	1,109,777	-15.334%
2024-01-19	64.4900	64.5800	61.7700	63.0500	-2.278%	1,705,329	-16.368%
2024-01-18	65.0000	65.5450	62.7700	64.5200	-0.324%	1,364,841	-18.273%
2024-01-17	65.0400	65.4100	63.4200	64.7300	-2.058%	1,700,389	-18.539%
2024-01-16	67.7800	68.7600	65.9400	66.0900	-3.532%	2,547,422	-20.215%
2024-01-15	66.6000	69.1800	66.5200	68.5100	+2.315%	877,704	-23.033%
2024-01-12	65.0400	68.6300	65.0400	66.9600	+7.119%	2,757,517	-21.251%
2024-01-11	60.6600	62.5500	60.1700	62.5100	+3.459%	1,097,875	-15.645%
2024-01-10	60.9800	61.4300	60.0600	60.4200	+0.818%	1,257,493	-12.728%
2024-01-09	56.9100	60.4200	56.5600	59.9300	+5.067%	1,616,013	-12.014%
2024-01-08	57.0800	57.2900	56.1300	57.0400	+0.992%	896,798	-7.556%
2024-01-05	56.9500	57.5600	56.3300	56.4800	-0.825%	705,637	-6.640%
2024-01-04	55.5300	57.4800	55.0500	56.9500	+2.668%	930,106	-7.410%
2024-01-03	55.3800	56.4400	55.0600	55.4700	-1.017%	904,023	-4.940%
2024-01-02	57.3700	57.5500	55.6000	56.0400	-1.908%	905,869	-5.906%
2023-12-29	56.9000	57.6900	56.6900	57.1300	+0.670%	861,495	-7.702%
2023-12-28	57.1800	57.4500	56.5400	56.7500	-1.527%	1,113,650	-7.084%
2023-12-27	57.7500	58.3800	57.4700	57.6300	-0.432%	913,345	-8.503%
2023-12-22	58.2000	58.9500	57.7500	57.8800	-0.172%	1,027,883	-8.898%
2023-12-21	57.0200	58.4300	56.8500	57.9800	+1.648%	1,141,696	-9.055%
2023-12-20	58.3700	58.4000	56.8600	57.0400	-2.279%	1,534,117	-7.556%
2023-12-19	62.1100	62.3700	57.8300	58.3700	-5.991%	1,980,906	-9.662%
2023-12-18	60.6200	62.7600	60.6200	62.0900	+3.242%	1,115,122	-15.075%
2023-12-15	62.2700	62.5400	59.8100	60.1400	-2.969%	3,479,533	-12.321%
2023-12-14	61.9000	62.4500	59.2500	61.9800	+0.584%	1,882,460	-14.924%
2023-12-13	62.3600	62.6000	60.4800	61.6200	-1.282%	1,607,536	-14.427%
2023-12-12	61.0900	62.4700	60.8300	62.4200	+1.877%	1,660,457	-15.524%
2023-12-08	60.2800	61.5000	60.1900	61.2700	+1.862%	725,312	-13.938%
2023-12-07	61.0100	61.0800	59.9600	60.1500	-1.377%	989,032	-12.336%
2023-12-06	62.0000	62.5800	60.6200	60.9900	-1.866%	1,051,641	-13.543%
2023-12-05	62.3500	62.5200	61.4600	62.1500	-0.177%	1,081,373	-15.157%
2023-12-04	63.0000	63.0000	61.9000	62.2600	+1.616%	1,700,640	-15.307%
2023-12-01	61.8800	63.1200	61.0900	61.2700	-1.669%	1,243,940	-13.938%
2023-11-30	60.0300	62.4950	59.9500	62.3100	+3.712%	2,555,406	-15.375%
2023-11-29	61.4900	61.4900	59.8400	60.0800	-2.118%	1,448,162	-12.234%
2023-11-28	61.8500	61.9800	60.8200	61.3800	-0.760%	1,091,291	-14.093%
2023-11-27	61.2400	62.2600	61.0800	61.8500	+0.146%	750,143	-14.745%
2023-11-24	61.6100	62.1700	61.2500	61.7600	-0.835%	390,044	-14.621%
2023-11-23	61.9900	62.3100	61.8900	62.2800	+1.087%	144,075	-15.334%
2023-11-22	61.6500	61.8600	60.5000	61.6100	+0.440%	714,168	-14.413%
2023-11-21	62.0900	62.8100	60.4700	61.3400	-1.462%	991,717	-14.037%
2023-11-20	61.3000	62.3600	61.1600	62.2500	+1.732%	825,435	-15.293%
2023-11-17	60.7500	61.7000	60.3900	61.1900	+1.174%	1,136,863	-13.826%
2023-11-16	59.2000	60.8650	59.1500	60.4800	+2.335%	1,184,934	-12.814%
2023-11-15	60.4000	60.5200	58.7900	59.1000	-2.071%	988,687	-10.778%
2023-11-14	60.4000	60.6000	58.6300	60.3500	-0.017%	1,634,041	-12.626%
2023-11-13	58.9400	61.1500	58.8000	60.3600	+2.863%	1,185,368	-12.641%
2023-11-10	58.4100	59.0800	57.6000	58.6800	+0.583%	946,741	-10.140%
2023-11-09	56.3400	58.8100	56.3300	58.3400	+4.496%	1,040,450	-9.616%
2023-11-08	56.5900	56.9700	55.3600	55.8300	-1.465%	1,056,055	-5.553%
2023-11-07	55.8400	57.1000	54.5600	56.6600	+1.378%	1,162,295	-6.936%
2023-11-06	57.6500	57.7600	55.7500	55.8900	-2.580%	1,036,557	-5.654%
2023-11-03	58.5800	58.8600	57.0700	57.3700	-2.531%	1,254,022	-8.088%
2023-11-02	57.1800	59.4000	57.0300	58.8600	+3.481%	1,691,342	-10.415%
2023-11-01	57.6000	57.8600	56.0000	56.8800	+0.264%	1,395,516	-7.296%
2023-10-31	54.9300	57.6200	54.0000	56.7300	+8.346%	2,365,714	-7.051%
2023-10-30	52.8500	53.1300	51.4300	52.3600	-0.551%	1,098,313	+0.707%
2023-10-27	53.5100	53.6300	52.4650	52.6500	-0.717%	697,591	+0.152%
2023-10-26	53.8600	54.2100	51.7900	53.0300	-2.086%	999,296	-0.566%
2023-10-25	54.1600	54.7900	53.4200	54.1600	+1.671%	1,074,063	-2.640%
2023-10-24	52.7300	54.1100	52.4800	53.2700	+1.622%	895,680	-1.014%
2023-10-23	51.8000	52.8800	50.9100	52.4200	+0.115%	1,030,974	+0.591%
2023-10-20	52.8900	53.0900	51.3600	52.3600	-0.475%	953,527	+0.707%
2023-10-19	51.7700	53.3800	50.7500	52.6100	+1.368%	1,373,429	+0.228%
2023-10-18	51.6000	52.4500	51.1100	51.9000	+0.933%	1,360,070	+1.599%
2023-10-17	49.2400	52.1500	49.2100	51.4200	+4.427%	1,610,228	+2.548%
2023-10-16	49.9200	50.1200	48.7600	49.2400	-0.945%	843,061	+7.088%
2023-10-13	49.9400	50.2400	48.8400	49.7100	+0.323%	1,213,216	+6.075%
2023-10-12	50.8800	50.9600	49.0400	49.5500	-2.075%	942,970	+6.418%
2023-10-11	51.1300	51.2500	49.4700	50.6000	-1.326%	1,216,257	+4.209%
2023-10-10	51.0400	52.0500	51.0050	51.2800	-0.389%	1,092,156	+2.828%
2023-10-06	50.9800	52.1400	50.5900	51.4800	+1.179%	837,456	+2.428%
2023-10-05	49.4200	51.3100	49.1600	50.8800	+2.457%	1,239,801	+3.636%
2023-10-04	50.4700	50.4800	48.4500	49.6600	-2.398%	1,731,404	+6.182%
2023-10-03	51.0800	52.2000	50.6350	50.8800	-0.954%	1,549,741	+3.636%
2023-10-02	54.1400	54.2000	50.6500	51.3700	-4.676%	2,265,969	+2.647%
2023-09-29	55.3100	55.4800	53.3000	53.8900	-2.936%	1,777,405	-2.153%
2023-09-28	55.0600	56.8700	54.9700	55.5200	+1.890%	1,464,497	-5.025%
2023-09-27	55.3200	56.0000	53.4700	54.4900	-0.747%	1,514,928	-3.230%
2023-09-26	55.7000	56.1100	54.5700	54.9000	-1.683%	1,227,877	-3.953%
2023-09-25	54.0500	56.3400	54.0000	55.8400	+3.599%	1,518,354	-5.569%
2023-09-22	52.7400	54.5700	52.7400	53.9000	+3.079%	1,260,102	-2.171%
2023-09-21	52.7500	52.9000	51.7100	52.2900	-1.729%	905,817	+0.841%
2023-09-20	52.4500	53.9800	52.3900	53.2100	+1.140%	976,854	-0.902%
2023-09-19	54.4200	54.7200	52.1900	52.6100	-3.539%	1,385,452	+0.228%
2023-09-18	54.5200	54.6800	53.6500	54.5400	+0.037%	1,174,219	-3.319%
2023-09-15	54.3100	56.3600	54.2900	54.5200	+1.150%	3,277,593	-3.283%
2023-09-14	53.5300	54.0600	52.7600	53.9000	+2.122%	1,707,903	-2.171%
2023-09-13	52.0400	53.4400	51.8100	52.7800	+2.030%	987,937	-0.095%
2023-09-12	50.7900	52.3600	50.7900	51.7300	+1.671%	913,578	+1.933%
2023-09-11	50.3600	51.1500	50.2000	50.8800	+0.653%	795,188	+3.636%
2023-09-08	50.9200	51.1800	50.1300	50.5500	-0.433%	516,873	+4.313%
2023-09-07	49.8700	51.0400	49.8600	50.7700	+1.035%	1,101,420	+3.861%
2023-09-06	50.4200	50.9000	49.6000	50.2500	-0.770%	848,822	+4.935%
2023-09-05	50.0200	50.9100	48.8400	50.6400	-0.315%	1,364,435	+4.127%
2023-09-01	50.6000	51.4900	50.4600	50.8000	+1.600%	1,033,956	+3.799%
2023-08-31	50.3000	50.5100	49.4650	50.0000	0.000%	1,355,108	+5.460%
2023-08-30	49.6300	50.5700	49.3600	50.0000	+0.949%	824,059	+5.460%
2023-08-29	49.7500	50.1200	49.2600	49.5300	-0.542%	694,292	+6.461%
2023-08-28	49.5400	49.9600	49.1800	49.8000	+0.606%	501,554	+5.884%
2023-08-25	48.9200	49.6650	47.9400	49.5000	+2.041%	1,065,238	+6.525%
2023-08-24	48.6300	49.1900	48.3400	48.5100	-0.349%	798,773	+8.699%
2023-08-23	48.9300	49.4100	48.5000	48.6800	-0.795%	906,018	+8.320%
2023-08-22	48.9000	49.0700	48.3600	49.0700	+0.492%	829,794	+7.459%
2023-08-21	47.2400	49.0300	47.2100	48.8300	+4.004%	1,381,843	+7.987%
2023-08-18	45.8300	47.2000	45.6300	46.9500	+1.910%	913,901	+12.311%
2023-08-17	46.4400	46.5700	45.9300	46.0700	-0.022%	781,301	+14.456%
2023-08-16	45.8000	46.7000	45.7900	46.0800	+0.743%	733,876	+14.431%
2023-08-15	46.6000	46.6300	45.6400	45.7400	-2.369%	973,746	+15.282%
2023-08-14	46.6900	47.3600	46.0400	46.8500	+0.107%	793,233	+12.551%
2023-08-11	45.8500	47.0900	45.7700	46.8000	+1.894%	927,873	+12.671%
2023-08-10	46.3500	46.6800	45.4600	45.9300	-0.130%	1,181,733	+14.805%
2023-08-09	46.0000	46.3000	45.7000	45.9900	+0.855%	670,567	+14.655%
2023-08-08	44.9100	45.7300	44.4000	45.6000	+1.672%	1,189,861	+15.636%
2023-08-04	45.0000	45.4850	44.3600	44.8500	-0.378%	879,385	+17.570%
2023-08-03	45.0000	45.3600	44.0100	45.0200	+1.648%	1,306,145	+17.126%
2023-08-02	44.6000	44.6400	42.1200	44.2900	-3.466%	2,382,270	+19.056%
2023-08-01	46.2600	46.2700	45.3700	45.8800	-1.035%	1,227,458	+14.930%
2023-07-31	45.4800	46.4300	45.0000	46.3600	+3.160%	2,707,575	+13.740%
2023-07-28	43.7300	44.9600	43.7300	44.9400	+2.908%	1,001,686	+17.334%
2023-07-27	44.8700	44.9000	43.6000	43.6700	-1.931%	923,217	+20.747%
2023-07-26	44.3600	44.7700	43.3600	44.5300	+0.838%	949,217	+18.415%
2023-07-25	43.6100	44.6650	43.2500	44.1600	+1.657%	1,087,215	+19.407%
2023-07-24	43.0000	43.8800	42.8500	43.4400	+0.719%	699,574	+21.386%
2023-07-21	43.6200	43.7100	42.7500	43.1300	-0.347%	533,610	+22.258%
2023-07-20	43.1700	43.7300	42.9400	43.2800	-0.115%	651,932	+21.835%
2023-07-19	43.7400	44.1000	42.7400	43.3300	-0.138%	865,566	+21.694%
2023-07-18	41.8900	43.5000	41.8000	43.3900	+4.028%	1,246,580	+21.526%
2023-07-17	41.5800	41.9400	41.1100	41.7100	-0.048%	806,377	+26.421%
2023-07-14	42.4900	42.5000	41.4000	41.7300	-1.580%	805,369	+26.360%
2023-07-13	41.8300	42.9700	41.7800	42.4000	+2.243%	1,083,579	+24.363%
2023-07-12	41.5800	42.0900	41.3400	41.4700	+0.460%	752,426	+27.152%
2023-07-11	40.4100	41.3700	40.2600	41.2800	+2.432%	891,545	+27.737%
2023-07-10	39.2800	40.3700	39.1000	40.3000	+2.440%	627,014	+30.844%
2023-07-07	39.1600	39.8100	39.0200	39.3400	+0.537%	566,205	+34.037%
2023-07-06	40.3000	40.5600	39.0000	39.1300	-3.359%	1,144,789	+34.756%
2023-07-05	40.6300	40.7000	39.9500	40.4900	-0.881%	1,031,133	+30.230%
2023-07-04	41.1100	41.3700	40.8100	40.8500	-1.543%	213,003	+29.082%
2023-06-30	41.0700	41.5800	40.9500	41.4900	+1.467%	1,125,113	+27.091%
2023-06-29	40.0000	41.1800	39.8700	40.8900	+2.816%	1,025,344	+28.956%
2023-06-28	39.0400	39.9850	38.8300	39.7700	+2.053%	665,053	+32.587%
2023-06-27	39.5100	39.6500	38.6400	38.9700	-1.016%	838,983	+35.309%
2023-06-26	39.3400	39.8700	39.1800	39.3700	-0.203%	552,843	+33.934%
2023-06-23	40.2500	40.2500	39.4200	39.4500	-2.833%	1,064,441	+33.663%
2023-06-22	40.6800	41.0500	40.3200	40.6000	-1.623%	749,255	+29.877%
2023-06-21	41.8600	42.0700	41.2400	41.2700	-2.389%	721,190	+27.768%
2023-06-20	42.1600	42.7000	41.6000	42.2800	-0.024%	1,073,507	+24.716%
2023-06-19	41.9000	42.7100	41.8800	42.2900	+0.907%	180,712	+24.687%
2023-06-16	41.9000	42.2100	41.6200	41.9100	+0.215%	2,729,889	+25.817%
2023-06-15	41.2300	42.3200	41.2300	41.8200	+0.456%	786,992	+26.088%
2023-06-14	42.5200	42.5400	41.0100	41.6300	-0.999%	988,601	+26.663%
2023-06-13	43.0000	43.9400	41.5600	42.0500	-1.545%	1,944,008	+25.398%
2023-06-12	40.9100	42.7600	40.9000	42.7100	+4.044%	1,244,108	+23.461%
2023-06-09	40.8100	41.2000	39.9700	41.0500	+0.416%	637,388	+28.453%
2023-06-08	40.0000	41.4000	39.7600	40.8800	+2.456%	1,013,960	+28.987%
2023-06-07	41.1200	41.5700	39.7800	39.9000	-2.659%	989,878	+32.155%
2023-06-06	41.2300	41.4100	40.1700	40.9900	-1.300%	869,950	+28.641%
2023-06-05	40.5400	42.2200	40.4700	41.5300	+2.848%	1,620,125	+26.968%
2023-06-02	41.1600	41.5900	40.1700	40.3800	-0.932%	1,336,351	+30.584%
2023-06-01	38.0500	41.7400	38.0500	40.7600	+7.859%	3,021,005	+29.367%
2023-05-31	35.9400	38.0300	35.6500	37.7900	+4.133%	3,069,708	+39.534%
2023-05-30	37.0400	37.1100	35.6500	36.2900	-2.025%	882,490	+45.302%
2023-05-29	37.6000	37.6000	36.8600	37.0400	-0.564%	160,552	+42.360%
2023-05-26	38.1500	38.1500	36.6800	37.2500	-1.559%	736,435	+41.557%
2023-05-25	37.8300	38.6000	37.5100	37.8400	-0.026%	1,000,722	+39.350%
2023-05-24	38.0200	38.4100	37.3300	37.8500	-1.020%	695,371	+39.313%
2023-05-23	37.2200	38.5700	37.1250	38.2400	+5.142%	1,682,568	+37.892%
2023-05-19	37.0000	37.1500	36.2700	36.3700	-1.249%	677,568	+44.982%
2023-05-18	36.6400	36.8850	36.2100	36.8300	+0.382%	539,379	+43.171%
2023-05-17	36.6900	37.1500	36.4300	36.6900	+0.576%	598,188	+43.718%
2023-05-16	36.7300	37.3700	36.0200	36.4800	-1.803%	965,894	+44.545%
2023-05-15	37.6600	37.8350	37.0950	37.1500	-1.065%	497,171	+41.938%
2023-05-12	37.4000	37.8000	37.0500	37.5500	+0.347%	552,590	+40.426%
2023-05-11	38.0200	38.6400	37.1500	37.4200	-2.247%	841,365	+40.914%
2023-05-10	38.4400	38.7500	37.7800	38.2800	+0.288%	846,941	+37.748%
2023-05-09	36.6700	38.3100	36.6100	38.1700	+3.836%	1,255,556	+38.145%
2023-05-08	37.0000	37.2100	36.6350	36.7600	-0.352%	546,721	+43.444%
2023-05-05	36.2400	37.0600	36.2200	36.8900	+2.415%	859,062	+42.938%
2023-05-04	36.3900	36.5700	35.9800	36.0200	-1.450%	817,883	+46.391%
2023-05-03	36.6900	37.1500	36.3500	36.5500	-0.382%	760,086	+44.268%
2023-05-02	37.3300	37.7400	36.3400	36.6900	-2.368%	1,208,368	+43.718%
2023-05-01	37.3100	38.1100	37.2000	37.5800	+0.886%	1,049,733	+40.314%
2023-04-28	36.7000	37.4900	35.1100	37.2500	+2.872%	2,972,595	+41.557%
2023-04-27	36.1300	36.5200	35.9100	36.2100	+1.174%	778,083	+45.623%
2023-04-26	35.6000	36.9350	35.4800	35.7900	+0.562%	1,480,435	+47.332%
2023-04-25	34.5900	35.7000	34.5900	35.5900	+2.891%	1,148,537	+48.160%
2023-04-24	34.4000	34.8000	34.3500	34.5900	+0.174%	693,200	+52.443%
2023-04-21	34.5000	34.8300	34.1700	34.5300	+0.203%	894,901	+52.708%
2023-04-20	34.0800	34.4850	33.8300	34.4600	+0.262%	939,941	+53.018%
2023-04-19	34.4600	34.6800	34.2300	34.3700	-1.179%	817,910	+53.419%
2023-04-18	34.9000	35.0900	34.2500	34.7800	-0.201%	764,273	+51.610%
2023-04-17	35.2300	35.3800	34.6300	34.8500	-0.429%	590,260	+51.306%
2023-04-14	35.1100	35.3500	34.5100	35.0000	-0.540%	670,697	+50.657%
2023-04-13	34.2100	35.6200	34.2100	35.1900	+3.378%	908,785	+49.844%
2023-04-12	34.4000	34.4800	33.9300	34.0400	-0.264%	827,641	+54.906%
2023-04-11	34.3300	34.4800	33.8600	34.1300	0.000%	1,281,680	+54.498%
2023-04-10	33.9700	34.2800	33.7600	34.1300	+0.294%	496,042	+54.498%
2023-04-06	33.7500	34.0600	33.2700	34.0300	+0.680%	647,054	+54.952%
2023-04-05	34.0700	34.7500	33.6450	33.8000	-1.112%	1,098,526	+56.006%
2023-04-04	35.1100	35.1400	33.7700	34.1800	-2.815%	983,106	+54.272%
2023-04-03	35.6600	35.8800	34.9300	35.1700	-0.622%	839,131	+49.929%
2023-03-31	35.5400	35.7100	35.1100	35.3900	-0.310%	1,113,507	+48.997%
2023-03-30	35.2200	35.7200	35.0300	35.5000	+1.140%	1,224,487	+48.535%
2023-03-29	34.8900	35.5200	34.5500	35.1000	+2.094%	1,167,719	+50.228%
2023-03-28	33.6200	34.4300	33.6200	34.3800	+2.230%	690,906	+53.374%
2023-03-27	33.7000	33.8900	33.4300	33.6300	+1.724%	1,072,055	+56.795%
2023-03-24	33.1300	33.2000	32.7500	33.0600	-1.166%	876,131	+59.498%
2023-03-23	33.9600	34.5000	33.1600	33.4500	-0.948%	1,056,789	+57.638%
2023-03-22	34.8800	34.9500	33.7400	33.7700	-3.043%	692,556	+56.145%
2023-03-21	34.4300	34.9100	34.1800	34.8300	+2.441%	816,845	+51.392%
2023-03-20	34.4200	34.5800	33.8100	34.0000	-0.730%	1,063,020	+55.088%
2023-03-17	33.6500	34.3200	33.3400	34.2500	+1.391%	2,146,298	+53.956%
2023-03-16	33.4000	34.3000	32.8800	33.7800	+0.746%	1,280,475	+56.098%
2023-03-15	33.9400	34.0000	32.6500	33.5300	-3.815%	1,945,031	+57.262%
2023-03-14	35.1100	35.3500	34.5500	34.8600	-0.029%	1,103,901	+51.262%
2023-03-13	34.4700	35.9100	34.0300	34.8700	-1.050%	1,529,297	+51.219%
2023-03-10	36.0900	36.2200	35.0700	35.2400	-3.000%	1,204,359	+49.631%
2023-03-09	36.1100	36.5900	35.6000	36.3300	+0.693%	1,545,454	+45.142%
2023-03-08	36.0900	36.4400	35.6650	36.0800	-0.387%	1,201,690	+46.147%
2023-03-07	36.9900	37.0200	35.9300	36.2200	-2.477%	1,006,561	+45.583%
2023-03-06	38.2700	38.3800	37.0900	37.1400	-3.407%	1,053,497	+41.976%
2023-03-03	38.1300	38.8200	38.0000	38.4500	+1.532%	946,626	+37.139%
2023-03-02	37.8700	38.1300	37.3700	37.8700	-0.211%	916,760	+39.240%
2023-03-01	37.3300	38.0900	37.2900	37.9500	+1.743%	918,661	+38.946%
2023-02-28	37.8600	38.0100	37.1800	37.3000	-0.956%	2,575,056	+41.367%
2023-02-27	37.1500	37.8700	36.9000	37.6600	+1.427%	731,583	+40.016%
2023-02-24	36.4000	37.3100	36.3900	37.1300	+1.117%	848,654	+42.015%
2023-02-23	37.0700	37.1400	36.4200	36.7200	-0.163%	1,239,557	+43.600%
2023-02-22	36.7300	37.0300	35.9400	36.7800	+0.027%	1,095,102	+43.366%
2023-02-21	38.2900	38.4600	36.7400	36.7700	-5.183%	1,417,877	+43.405%
2023-02-17	38.4500	38.8300	37.9050	38.7800	+0.129%	918,081	+35.972%
2023-02-16	39.2000	39.7500	38.6700	38.7300	-2.370%	1,373,689	+36.148%
2023-02-15	38.6700	39.8000	38.5900	39.6700	+2.006%	1,008,387	+32.922%
2023-02-14	38.4600	39.1250	37.9500	38.8900	+0.830%	1,202,322	+35.588%
2023-02-13	38.8700	39.0900	38.1100	38.5700	-1.052%	1,341,915	+36.712%
2023-02-10	38.6500	39.6300	38.3500	38.9800	+1.405%	1,722,955	+35.274%
2023-02-09	38.6100	39.5500	37.5100	38.4400	+4.570%	3,216,769	+37.175%
2023-02-08	37.1700	37.5000	36.6800	36.7600	-1.236%	782,247	+43.444%
2023-02-07	36.6800	37.3500	36.4500	37.2200	+1.500%	993,052	+41.671%
2023-02-06	36.9100	37.2200	36.4600	36.6700	-1.451%	1,232,909	+43.796%
2023-02-03	37.6800	38.3300	36.9500	37.2100	-1.821%	1,714,983	+41.709%
2023-02-02	38.3000	39.1200	37.4700	37.9000	-0.551%	1,883,848	+39.129%

.dark-mode .G11T4v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G11T4v{ color: #333333; background-color: white; border: 2px solid #333333; }CCOCAMECO CORPstock TSE

CCO
CAMECO CORP
stock TSE