CCO

Cameco Historical Data

Company Name Stock Ticker Symbol Market Type
Cameco Corp CCO Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.69 -1.82% 37.21 16:14:59
Open Price Low Price High Price Close Price Prev Close
37.68 36.95 38.33 37.21 37.90
more quote information »

CCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week35.8439.1235.8137.471,799,6111.373.82%
1 Month31.2739.1231.2735.551,346,4405.9419.0%
3 Months32.2439.1228.9832.641,276,2954.9715.42%
6 Months32.8840.8128.6033.671,523,1884.3313.17%
1 Year24.6141.0524.1932.451,662,50312.6051.2%
3 Years10.6941.057.6924.941,445,16426.52248.08%
5 Years11.3041.057.6921.481,262,92725.91229.29%

CCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 37.21 -0.69 -1.82% 37.68 38.33 36.95 1,714,983
Feb 02 2023 37.90 -0.21 -0.55% 38.30 39.12 37.47 1,883,848
Feb 01 2023 38.11 0.88 2.36% 37.24 38.51 37.03 2,037,606
Jan 31 2023 37.23 -0.01 -0.03% 37.24 37.58 36.84 1,575,254
Jan 30 2023 37.24 0.45 1.22% 36.40 37.72 36.35 1,390,420
Jan 27 2023 36.79 0.84 2.34% 35.84 37.50 35.81 2,110,925
Jan 26 2023 35.95 -0.61 -1.67% 36.82 36.88 35.86 1,200,299
Jan 25 2023 36.56 0.52 1.44% 35.66 36.64 35.55 1,183,877
Jan 24 2023 36.04 0.12 0.33% 35.54 36.09 35.16 926,387
Jan 23 2023 35.92 0.74 2.1% 35.30 35.93 35.03 1,068,851
Jan 20 2023 35.18 1.09 3.2% 34.18 36.10 34.18 1,806,046
Jan 19 2023 34.09 0.84 2.53% 32.96 34.18 32.93 1,575,913
Jan 18 2023 33.25 -0.79 -2.32% 34.19 34.35 33.22 1,471,461
Jan 17 2023 34.04 -0.48 -1.39% 34.32 34.35 33.85 808,082
Jan 16 2023 34.52 0.39 1.14% 34.28 34.72 34.16 250,057
Jan 13 2023 34.13 -0.11 -0.32% 33.93 34.23 33.67 1,059,776
Jan 12 2023 34.24 0.17 0.5% 34.10 34.30 33.62 1,074,417
Jan 11 2023 34.07 0.74 2.22% 34.15 34.32 33.57 1,092,955
Jan 10 2023 33.33 0.00 0.0% 33.33 33.33 33.33 0
Jan 09 2023 33.33 0.49 1.49% 33.18 33.98 32.93 1,618,752
Jan 06 2023 32.84 1.79 5.76% 31.27 33.03 31.27 1,447,435
Jan 05 2023 31.05 0.71 2.34% 30.23 31.16 30.02 1,292,642
See More Historical Prices ยป
Your Recent History
TSX
CCO
Cameco
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230205 21:41:26