Cameco Corporation (NY: CCJ )

23.46 +0.35 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 23.60 23.81 22.86 23.46 6,810,884 +0.35(+1.51%)
May 19, 2022 22.60 23.68 22.56 23.11 5,950,151 +0.17(+0.74%)
May 18, 2022 23.52 23.94 22.51 22.94 7,219,719 -0.63(-2.67%)
May 17, 2022 23.20 23.73 22.65 23.57 7,452,384 +1.02(+4.52%)
May 16, 2022 22.17 23.10 21.88 22.55 8,572,510 +0.54(+2.45%)
May 13, 2022 21.16 22.83 21.16 22.01 10,377,606 +1.42(+6.90%)
May 12, 2022 20.33 21.43 20.02 20.59 9,242,990 -0.19(-0.91%)
May 11, 2022 21.79 22.38 20.72 20.78 7,683,027 -0.74(-3.44%)
May 10, 2022 21.70 22.30 20.98 21.52 7,932,674 +0.50(+2.38%)
May 09, 2022 23.16 23.16 20.72 21.02 13,154,772 -2.82(-11.83%)
May 06, 2022 24.47 24.50 22.96 23.84 10,719,094 -0.64(-2.61%)
May 05, 2022 26.47 27.61 24.08 24.48 14,917,645 -1.90(-7.20%)
May 04, 2022 25.94 26.66 25.03 26.38 7,451,935 +0.63(+2.45%)
May 03, 2022 25.47 26.27 25.47 25.75 6,326,013 +0.30(+1.18%)
May 02, 2022 25.32 25.67 24.67 25.45 6,287,080 -0.36(-1.39%)
Apr 29, 2022 26.48 27.15 25.64 25.81 6,636,255 -0.58(-2.20%)
Apr 28, 2022 26.19 26.57 25.21 26.39 6,970,067 +0.16(+0.61%)
Apr 27, 2022 26.65 26.89 26.01 26.23 6,518,583 -0.13(-0.49%)
Apr 26, 2022 27.25 27.52 26.21 26.36 8,104,778 -0.63(-2.33%)
Apr 25, 2022 26.64 27.32 25.92 26.99 9,817,843 -0.75(-2.70%)
Apr 22, 2022 28.25 29.05 27.19 27.74 9,197,518 -0.55(-1.94%)
Apr 21, 2022 31.53 31.57 27.98 28.29 11,779,324 -3.26(-10.33%)
Apr 20, 2022 30.23 31.77 29.34 31.55 7,774,815 +1.33(+4.40%)
Apr 19, 2022 30.67 30.73 29.91 30.22 5,039,720 -0.38(-1.24%)
Apr 18, 2022 31.41 31.62 30.35 30.60 6,192,032 -0.80(-2.55%)
Apr 14, 2022 31.58 31.81 31.04 31.40 5,949,563 -0.19(-0.60%)
Apr 13, 2022 31.67 32.49 31.37 31.59 10,097,696 +0.64(+2.07%)
Apr 12, 2022 31.26 31.92 30.68 30.95 8,395,298 +0.32(+1.04%)
Apr 11, 2022 30.86 31.42 29.88 30.63 8,356,541 +0.32(+1.06%)
Apr 08, 2022 30.55 30.78 29.82 30.31 7,177,355 -0.28(-0.92%)
Apr 07, 2022 28.50 30.97 28.47 30.59 15,922,540 +2.35(+8.32%)
Apr 06, 2022 28.31 28.55 27.51 28.24 6,882,353 -0.10(-0.35%)
Apr 05, 2022 29.00 30.21 28.27 28.34 8,074,114 -0.09(-0.32%)
Apr 04, 2022 29.38 29.55 28.15 28.43 4,973,114 -0.60(-2.07%)
Apr 01, 2022 29.49 30.40 28.74 29.03 7,555,804 -0.07(-0.24%)
Mar 31, 2022 28.70 30.00 28.60 29.10 13,145,672 +1.03(+3.67%)
Mar 30, 2022 27.90 29.13 27.84 28.07 6,732,386 +0.56(+2.04%)
Mar 29, 2022 27.21 27.93 26.16 27.51 7,335,325 -0.57(-2.03%)
Mar 28, 2022 28.33 28.48 27.54 28.08 6,048,476 -0.68(-2.36%)
Mar 25, 2022 29.11 29.47 28.41 28.76 5,640,114 -0.24(-0.83%)
Mar 24, 2022 29.11 29.39 28.51 29.00 6,104,914 -0.04(-0.14%)
Mar 23, 2022 29.62 30.49 28.98 29.04 8,768,053 -0.15(-0.51%)
Mar 22, 2022 29.35 29.50 28.56 29.19 8,716,999 -0.08(-0.27%)
Mar 21, 2022 27.76 30.04 27.67 29.27 17,900,606 +1.88(+6.86%)
Mar 18, 2022 27.14 27.63 26.48 27.39 9,703,643 +0.27(+1.00%)
Mar 17, 2022 25.14 27.20 25.10 27.12 15,521,995 +2.32(+9.35%)
Mar 16, 2022 25.41 25.82 23.58 24.80 10,108,402 -0.20(-0.80%)
Mar 15, 2022 25.00 25.36 24.01 25.00 12,787,737 -0.76(-2.95%)
Mar 14, 2022 26.54 26.58 25.23 25.76 13,226,930 -1.35(-4.98%)
Mar 11, 2022 27.34 27.96 26.81 27.11 9,977,608 -0.41(-1.49%)
Mar 10, 2022 27.04 26.60 27.52 15,211,034 +0.47(+1.74%)
Mar 09, 2022 24.70 27.64 24.40 27.05 19,529,884 +1.76(+6.96%)
Mar 08, 2022 24.40 26.28 23.86 25.29 16,465,403 +1.30(+5.42%)
Mar 07, 2022 24.54 25.24 23.82 23.99 10,992,091 +0.51(+2.17%)
Mar 04, 2022 23.21 23.76 22.29 23.48 12,607,142 -1.07(-4.36%)
Mar 03, 2022 25.51 25.65 24.18 24.55 6,421,846 -0.52(-2.07%)
Mar 02, 2022 24.80 25.23 24.38 25.07 7,822,122 +0.62(+2.54%)
Mar 01, 2022 25.00 25.09 24.04 24.45 9,650,224 -0.13(-0.53%)
Feb 28, 2022 23.49 24.73 23.38 24.58 14,290,547 +1.77(+7.76%)
Feb 25, 2022 22.22 22.82 21.96 22.81 8,472,955 +0.55(+2.47%)
Feb 24, 2022 20.30 22.77 20.22 22.26 14,923,212 +1.73(+8.43%)
Feb 23, 2022 20.99 21.28 20.51 20.53 4,555,240 -0.17(-0.82%)
Feb 22, 2022 20.15 20.95 20.06 20.70 3,949,008 +0.48(+2.37%)
Feb 18, 2022 20.22 0 -0.82(-3.90%)
Feb 17, 2022 21.38 21.60 20.93 21.04 3,817,555 -0.49(-2.28%)
Feb 16, 2022 21.94 22.26 21.45 21.53 4,048,450 -0.44(-2.00%)
Feb 15, 2022 21.77 22.18 21.58 21.97 3,794,388 +0.24(+1.10%)
Feb 14, 2022 22.14 22.47 21.64 21.73 4,177,245 -0.52(-2.34%)
Feb 11, 2022 21.84 22.60 21.77 22.25 5,562,344 -0.15(-0.67%)
Feb 10, 2022 22.29 23.80 22.15 22.40 11,232,988 -0.38(-1.67%)
Feb 09, 2022 21.20 22.78 21.12 22.78 12,555,620 +2.94(+14.82%)
Feb 08, 2022 19.81 19.93 19.35 19.84 5,032,134 -0.10(-0.50%)
Feb 07, 2022 19.72 20.21 19.64 19.94 3,580,771 +0.05(+0.25%)
Feb 04, 2022 19.05 19.91 19.04 19.89 4,250,873 +0.77(+4.03%)
Feb 03, 2022 19.49 19.60 19.06 19.12 4,029,273 -0.70(-3.53%)
Feb 02, 2022 20.63 20.89 19.68 19.82 5,932,887 -0.42(-2.08%)
Feb 01, 2022 19.68 20.52 19.22 20.24 6,724,421 +0.81(+4.17%)
Jan 31, 2022 19.04 19.48 19.43 5,666,319 +0.39(+2.05%)
Jan 28, 2022 18.40 19.05 18.03 19.04 7,209,183 +0.62(+3.37%)
Jan 27, 2022 19.47 19.84 18.29 18.42 7,587,054 -0.86(-4.46%)
Jan 26, 2022 20.51 20.67 19.18 19.28 6,452,346 -0.73(-3.65%)
Jan 25, 2022 19.62 20.18 19.08 20.01 7,700,160 -0.04(-0.20%)
Jan 24, 2022 18.92 20.14 18.53 20.05 9,075,829 -0.11(-0.55%)
Jan 21, 2022 20.84 21.22 20.00 20.16 8,736,012 -1.24(-5.79%)
Jan 20, 2022 22.17 22.58 21.37 21.40 4,576,673 -0.42(-1.92%)
Jan 19, 2022 22.00 22.41 21.30 21.82 6,927,304 +0.24(+1.11%)
Jan 18, 2022 22.50 22.52 21.53 21.58 5,732,817 -0.97(-4.30%)
Jan 14, 2022 22.55 0 -0.44(-1.91%)
Jan 13, 2022 24.02 24.34 22.89 22.99 4,450,840 -0.85(-3.57%)
Jan 12, 2022 24.00 24.64 23.54 23.84 8,993,002 +0.33(+1.40%)
Jan 11, 2022 23.35 23.70 22.70 23.51 4,774,743 +0.26(+1.12%)
Jan 10, 2022 23.35 23.40 22.66 23.25 4,844,944 -0.42(-1.77%)
Jan 07, 2022 23.11 23.81 22.44 23.67 6,560,036 +0.95(+4.18%)
Jan 06, 2022 24.63 24.80 22.63 22.72 10,257,058 -1.46(-6.04%)
Jan 05, 2022 24.96 26.54 24.11 24.18 16,161,023 +0.54(+2.28%)
Jan 04, 2022 22.91 23.94 22.79 23.64 7,171,812 +0.93(+4.10%)
Jan 03, 2022 22.61 23.41 22.42 22.71 5,237,703 +0.90(+4.13%)
Dec 31, 2021 21.78 21.99 21.58 21.81 2,591,049 +0.01(+0.05%)
Dec 30, 2021 22.00 22.23 21.71 21.80 3,474,504 -0.23(-1.04%)
Dec 29, 2021 22.20 22.55 21.81 22.03 2,771,272 -0.17(-0.77%)
Dec 28, 2021 23.00 23.21 22.11 22.20 3,285,860 -0.83(-3.60%)
Dec 27, 2021 22.37 23.04 22.20 23.03 3,546,859 +0.81(+3.65%)
Dec 23, 2021 22.37 22.48 22.14 22.22 2,294,479 +0.03(+0.14%)
Dec 22, 2021 22.20 22.35 21.87 22.19 3,548,777 -0.06(-0.27%)
Dec 21, 2021 21.15 22.30 21.03 22.25 5,339,528 +1.48(+7.13%)
Dec 20, 2021 20.54 20.83 20.02 20.77 6,074,644 -0.38(-1.80%)
Dec 17, 2021 21.10 21.92 21.01 21.15 5,652,918 -0.58(-2.67%)
Dec 16, 2021 22.61 22.96 21.62 21.73 4,491,999 -0.42(-1.90%)
Dec 15, 2021 21.01 22.28 20.60 22.15 6,923,620 +0.98(+4.63%)
Dec 14, 2021 21.06 21.56 20.97 21.17 3,644,538 -0.25(-1.17%)
Dec 13, 2021 22.00 22.28 21.30 21.42 4,069,201 -0.53(-2.41%)
Dec 10, 2021 22.76 22.79 21.91 21.95 4,780,797 -0.64(-2.83%)
Dec 09, 2021 23.15 23.33 22.34 22.59 4,361,455 -0.66(-2.84%)
Dec 08, 2021 23.59 23.84 23.13 23.25 3,246,068 -0.14(-0.60%)
Dec 07, 2021 22.96 23.60 22.82 23.39 5,144,282 +1.28(+5.79%)
Dec 06, 2021 21.74 22.22 20.94 22.11 5,888,665 +0.16(+0.73%)
Dec 03, 2021 23.12 23.63 21.66 21.95 5,842,104 -1.17(-5.06%)
Dec 02, 2021 22.40 23.20 22.17 23.12 4,909,524 +0.71(+3.17%)
Dec 01, 2021 23.70 23.86 22.40 22.41 5,509,165 -0.77(-3.32%)
Nov 30, 2021 24.64 24.88 22.80 23.18 8,946,539 -1.80(-7.21%)
Nov 29, 2021 24.60 25.11 24.29 24.98 4,428,344 +0.90(+3.74%)
Nov 26, 2021 24.05 24.31 23.40 24.08 4,871,532 -1.16(-4.60%)
Nov 24, 2021 25.25 25.44 24.92 25.24 2,801,342 -0.22(-0.86%)
Nov 23, 2021 25.20 26.18 25.15 25.46 6,710,966 +0.80(+3.24%)
Nov 22, 2021 25.45 25.53 24.63 24.66 6,496,547 -0.63(-2.49%)
Nov 19, 2021 25.99 26.16 25.18 25.29 7,759,529 -1.35(-5.07%)
Nov 18, 2021 26.20 26.67 25.96 26.64 3,987,040 +0.46(+1.76%)
Nov 17, 2021 26.21 26.95 25.88 26.18 4,233,199 -0.14(-0.53%)
Nov 16, 2021 27.15 27.28 26.14 26.32 4,448,923 -0.81(-2.99%)
Nov 15, 2021 27.65 27.96 26.80 27.13 3,427,782 -0.44(-1.60%)
Nov 12, 2021 27.28 27.97 26.95 27.57 3,310,234 +0.02(+0.07%)
Nov 11, 2021 26.60 28.07 26.45 27.55 5,275,163 +1.19(+4.51%)
Nov 10, 2021 27.41 26.36 6,398,889 -1.36(-4.91%)
Nov 09, 2021 28.03 28.13 27.00 27.72 5,363,558 -0.37(-1.32%)
Nov 08, 2021 27.44 28.49 27.01 28.09 8,999,471 +1.10(+4.08%)
Nov 05, 2021 27.21 27.30 26.41 26.99 3,640,562 -0.16(-0.59%)
Nov 04, 2021 27.51 27.65 26.72 27.15 6,450,124 -0.04(-0.15%)
Nov 03, 2021 25.62 27.60 25.49 27.19 11,865,726 +2.12(+8.46%)
Nov 02, 2021 25.00 25.08 24.41 25.07 3,729,520 -0.07(-0.28%)
Nov 01, 2021 24.58 25.33 24.92 25.14 4,856,776 +0.84(+3.46%)
Oct 29, 2021 24.63 25.16 23.41 24.30 11,735,878 -1.17(-4.59%)
Oct 28, 2021 25.13 25.60 24.89 25.47 5,461,043 +0.02(+0.08%)
Oct 27, 2021 25.48 27.09 25.00 25.45 6,944,745 -1.38(-5.14%)
Oct 26, 2021 26.47 26.83 4,131,252 +0.33(+1.25%)
Oct 25, 2021 26.19 27.03 26.17 26.50 4,684,090 +0.57(+2.20%)
Oct 22, 2021 25.98 26.31 25.19 25.93 4,945,130 -0.09(-0.35%)
Oct 21, 2021 26.70 26.87 25.92 26.02 4,990,794 -0.85(-3.16%)
Oct 20, 2021 26.37 26.92 25.81 26.87 5,573,652 +0.25(+0.94%)
Oct 19, 2021 27.02 27.42 26.24 26.62 7,991,333 +0.15(+0.57%)
Oct 18, 2021 26.10 27.14 25.93 26.47 14,374,320 +1.48(+5.92%)
Oct 15, 2021 25.50 25.51 24.68 24.99 6,528,614 -0.30(-1.19%)
Oct 14, 2021 25.70 25.83 24.86 25.29 9,233,427 -0.35(-1.37%)
Oct 13, 2021 24.30 25.88 23.93 25.64 15,025,671 +1.15(+4.70%)
Oct 12, 2021 21.63 24.54 21.47 24.49 15,610,933 +2.96(+13.75%)
Oct 11, 2021 21.60 21.84 21.16 21.53 4,967,254 +0.22(+1.03%)
Oct 08, 2021 22.54 22.79 21.27 21.31 5,331,652 -1.10(-4.91%)
Oct 07, 2021 21.94 22.62 21.65 22.41 4,763,498 +0.74(+3.41%)
Oct 06, 2021 21.40 21.87 20.96 21.67 6,174,078 -0.31(-1.41%)
Oct 05, 2021 22.00 22.45 21.65 21.98 5,048,162 +0.13(+0.59%)
Oct 04, 2021 22.58 23.23 21.68 21.85 10,631,777 -0.26(-1.18%)
Oct 01, 2021 21.85 22.19 21.17 22.11 6,668,444 +0.38(+1.75%)
Sep 30, 2021 20.73 22.14 20.45 21.73 13,685,273 +1.15(+5.59%)
Sep 29, 2021 21.04 21.15 20.34 20.58 4,460,958 -0.40(-1.91%)
Sep 28, 2021 21.23 21.75 20.64 20.98 8,620,972 +0.03(+0.14%)
Sep 27, 2021 20.27 21.07 19.98 20.95 10,577,413 +0.88(+4.38%)
Sep 24, 2021 20.86 20.99 19.91 20.07 10,960,687 -1.22(-5.73%)
Sep 23, 2021 21.31 21.40 20.55 21.29 7,887,897 +0.28(+1.33%)
Sep 22, 2021 21.47 22.05 21.01 21.01 7,155,470 -0.07(-0.33%)
Sep 21, 2021 21.69 22.01 20.99 21.08 7,790,302 -0.23(-1.08%)
Sep 20, 2021 21.48 21.70 20.63 21.31 13,857,359 -1.15(-5.12%)
Sep 17, 2021 23.86 24.34 22.22 22.46 14,535,852 -1.57(-6.53%)
Sep 16, 2021 24.48 24.52 23.86 24.03 8,577,335 -0.70(-2.83%)
Sep 15, 2021 24.88 25.34 24.24 24.73 12,857,295 +0.41(+1.69%)
Sep 14, 2021 24.72 25.00 23.65 24.32 14,306,409 -0.14(-0.57%)
Sep 13, 2021 25.64 26.57 24.29 24.46 28,196,100 +0.03(+0.12%)
Sep 10, 2021 23.12 25.08 22.72 24.43 22,879,816 +1.48(+6.45%)
Sep 09, 2021 22.70 23.16 22.01 22.95 8,385,957 +0.10(+0.44%)
Sep 08, 2021 23.12 23.12 21.67 22.85 13,193,624 -0.01(-0.04%)
Sep 07, 2021 21.74 23.06 21.62 22.86 14,022,427 +1.27(+5.88%)
Sep 03, 2021 21.17 22.38 20.91 21.59 14,744,197 +0.87(+4.20%)
Sep 02, 2021 19.49 20.74 19.47 20.72 14,058,596 +1.56(+8.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.