Comparing Back to the side-by-side chart ↗
Cameco Corp (CCO.TO) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 43 out of 100 (momentum 16 · quality 41 · valuation 14), as of 2026-11-03.
- Signal: Downtrend stack — Trades -19.1% vs the 50-day and -29.1% vs the 200-day average, 43.9% below the 52-week high and +0% off the 52-week low; a death cross printed 72 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Cameco Corp trades 19.1% below its 50-day and 29.1% below its 200-day moving average. (as of 2026-11-02)
Cameco mines and mills uranium, then converts and fabricates it into reactor fuel through its Fuel Services arm, and through Westinghouse builds and services nuclear reactor equipment for utilities and governments. It sells uranium concentrate and fuel products mainly to nuclear utilities across the Americas, Europe and Asia.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CCO.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 108.00 | 109.96 | 102.50 | 102.50 | -4.74% | 1,882,887 |
| 2026-10-30 | 106.00 | 107.90 | 103.29 | 107.60 | -7.74% | 3,498,400 |
| 2026-10-29 | 117.28 | 118.53 | 115.82 | 116.63 | -0.53% | 912,600 |
| 2026-10-28 | 116.93 | 117.39 | 115.57 | 117.25 | +1.28% | 1,006,700 |
| 2026-10-27 | 112.74 | 116.92 | 112.44 | 115.77 | +4.39% | 1,066,200 |
| 2026-10-26 | 110.43 | 111.70 | 108.61 | 110.90 | +0.70% | 982,700 |
| 2026-10-23 | 109.97 | 110.65 | 107.55 | 110.13 | -0.38% | 1,029,000 |
| 2026-10-22 | 112.00 | 112.94 | 109.64 | 110.55 | -4.05% | 1,539,700 |
| 2026-10-21 | 115.29 | 116.53 | 114.51 | 115.22 | +1.83% | 1,087,900 |
| 2026-10-20 | 111.94 | 114.41 | 111.50 | 113.15 | -0.64% | 1,207,000 |
| 2026-10-19 | 115.44 | 116.24 | 113.64 | 113.88 | -1.23% | 992,800 |
| 2026-10-16 | 118.88 | 118.88 | 113.92 | 115.30 | -2.39% | 1,233,600 |
| 2026-10-15 | 113.45 | 118.75 | 111.58 | 118.12 | +1.84% | 1,532,100 |
| 2026-10-14 | 121.09 | 121.29 | 115.79 | 115.99 | -5.37% | 1,551,700 |
| 2026-10-13 | 122.88 | 123.75 | 121.35 | 122.57 | -2.42% | 948,700 |
| 2026-10-09 | 125.66 | 126.60 | 123.49 | 125.61 | +1.36% | 750,200 |
| 2026-10-08 | 125.81 | 126.75 | 122.10 | 123.93 | -2.39% | 1,098,600 |
| 2026-10-07 | 129.55 | 129.79 | 126.68 | 126.96 | -4.01% | 1,145,700 |
| 2026-10-06 | 127.36 | 134.43 | 127.24 | 132.27 | +5.98% | 1,348,200 |
| 2026-10-05 | 122.25 | 126.24 | 121.63 | 124.81 | +2.81% | 1,244,400 |
| 2026-10-02 | 123.33 | 124.01 | 120.97 | 121.40 | -0.36% | 996,700 |
| 2026-10-01 | 123.61 | 123.95 | 119.51 | 121.84 | -1.25% | 1,019,500 |
| 2026-09-30 | 124.15 | 127.50 | 122.95 | 123.38 | +0.07% | 857,900 |
| 2026-09-29 | 124.61 | 125.50 | 122.14 | 123.29 | -0.13% | 683,700 |
| 2026-09-28 | 123.00 | 124.28 | 121.39 | 123.45 | -0.85% | 766,400 |
| 2026-09-25 | 125.30 | 126.31 | 124.16 | 124.51 | -0.14% | 700,100 |
| 2026-09-24 | 126.50 | 127.90 | 124.52 | 124.69 | -2.62% | 1,456,700 |
| 2026-09-23 | 132.13 | 132.13 | 128.00 | 128.04 | -3.92% | 1,084,500 |
| 2026-09-22 | 132.44 | 134.11 | 129.70 | 133.27 | +1.74% | 977,700 |
| 2026-09-21 | 130.57 | 132.83 | 128.50 | 130.99 | +2.26% | 964,100 |
| 2026-09-18 | 132.35 | 134.38 | 126.90 | 128.10 | -1.32% | 3,418,300 |
| 2026-09-17 | 128.00 | 130.25 | 127.97 | 129.82 | +2.06% | 736,400 |
| 2026-09-16 | 129.29 | 129.50 | 125.59 | 127.20 | +0.17% | 772,600 |
| 2026-09-15 | 130.12 | 131.52 | 126.63 | 126.99 | -2.11% | 663,000 |
| 2026-09-14 | 130.18 | 131.28 | 128.15 | 129.73 | -3.19% | 1,104,400 |
| 2026-09-11 | 135.58 | 136.32 | 133.60 | 134.01 | -0.60% | 832,700 |
| 2026-09-10 | 135.79 | 137.57 | 134.50 | 134.82 | -2.87% | 586,900 |
| 2026-09-09 | 139.88 | 140.75 | 137.26 | 138.80 | -1.39% | 746,400 |
| 2026-09-08 | 141.39 | 143.45 | 139.95 | 140.76 | +0.95% | 787,700 |
| 2026-09-04 | 137.90 | 140.51 | 137.90 | 139.44 | +0.57% | 421,700 |
| 2026-09-03 | 136.28 | 139.94 | 136.28 | 138.65 | +3.89% | 876,600 |
| 2026-09-02 | 133.20 | 136.29 | 131.74 | 133.46 | -0.25% | 620,300 |
| 2026-09-01 | 133.23 | 135.25 | 131.52 | 133.79 | -2.21% | 487,700 |
| 2026-08-31 | 138.33 | 138.66 | 135.13 | 136.82 | -1.65% | 1,288,000 |
| 2026-08-28 | 146.93 | 147.47 | 138.48 | 139.11 | -5.58% | 1,128,200 |
| 2026-08-27 | 150.56 | 150.84 | 145.72 | 147.33 | -1.16% | 693,400 |
| 2026-08-26 | 148.70 | 154.65 | 148.46 | 149.06 | +0.84% | 989,700 |
| 2026-08-25 | 142.92 | 149.07 | 142.68 | 147.82 | +4.39% | 955,000 |
| 2026-08-24 | 141.26 | 143.48 | 138.91 | 141.60 | +0.29% | 748,900 |
| 2026-08-21 | 134.06 | 141.60 | 134.05 | 141.19 | +7.15% | 1,062,000 |
| 2026-08-20 | 133.67 | 133.68 | 129.75 | 131.77 | -2.57% | 999,100 |
| 2026-08-19 | 135.33 | 136.70 | 133.76 | 135.25 | +1.36% | 623,700 |
| 2026-08-18 | 134.48 | 134.93 | 130.40 | 133.44 | -2.38% | 635,500 |
| 2026-08-17 | 135.94 | 139.55 | 134.50 | 136.69 | +0.83% | 1,137,500 |
| 2026-08-14 | 135.00 | 138.20 | 135.00 | 135.56 | -0.40% | 564,300 |
| 2026-08-13 | 137.63 | 139.29 | 135.94 | 136.10 | -1.44% | 936,000 |
| 2026-08-12 | 138.79 | 139.30 | 136.00 | 138.09 | +0.42% | 729,700 |
| 2026-08-11 | 137.30 | 138.75 | 136.42 | 137.51 | +1.36% | 664,500 |
| 2026-08-10 | 137.03 | 138.15 | 134.84 | 135.66 | -0.15% | 760,900 |
| 2026-08-07 | 134.27 | 136.59 | 132.28 | 135.86 | +3.43% | 838,000 |
| 2026-08-06 | 131.66 | 135.12 | 130.40 | 131.36 | -0.64% | 896,500 |
| 2026-08-05 | 133.10 | 134.40 | 131.63 | 132.20 | +0.93% | 938,700 |
| 2026-08-04 | 128.08 | 133.42 | 127.85 | 130.98 | +8.27% | 1,798,800 |
| 2026-07-31 | 128.00 | 128.04 | 117.95 | 120.98 | -2.09% | 1,853,500 |
| 2026-07-30 | 121.43 | 123.79 | 120.99 | 123.56 | +3.98% | 945,800 |
| 2026-07-29 | 122.56 | 122.56 | 117.75 | 118.83 | -3.13% | 1,039,200 |
| 2026-07-28 | 124.00 | 124.00 | 119.18 | 122.67 | -2.68% | 1,100,900 |
| 2026-07-27 | 127.99 | 129.44 | 123.88 | 126.05 | +1.76% | 987,000 |
| 2026-07-24 | 126.07 | 126.11 | 121.68 | 123.87 | -1.59% | 1,005,700 |
| 2026-07-23 | 124.79 | 127.36 | 124.11 | 125.87 | -1.13% | 1,036,800 |
| 2026-07-22 | 126.49 | 129.65 | 126.49 | 127.31 | +1.77% | 1,571,200 |
| 2026-07-21 | 122.27 | 125.41 | 121.06 | 125.09 | +4.91% | 1,535,468 |
| 2026-07-20 | 120.17 | 120.41 | 118.62 | 119.23 | -0.58% | 1,202,440 |
| 2026-07-17 | 119.50 | 121.55 | 116.45 | 119.93 | -2.27% | 1,047,500 |
| 2026-07-16 | 125.51 | 125.52 | 121.46 | 122.71 | -3.90% | 1,593,100 |
| 2026-07-15 | 129.98 | 130.90 | 125.54 | 127.69 | -0.92% | 807,100 |
| 2026-07-14 | 129.01 | 130.80 | 128.26 | 128.87 | +0.94% | 887,200 |
| 2026-07-13 | 133.21 | 134.00 | 126.27 | 127.67 | -6.10% | 1,714,200 |
| 2026-07-10 | 136.36 | 138.08 | 134.69 | 135.97 | +0.13% | 594,000 |
| 2026-07-09 | 135.25 | 137.02 | 134.75 | 135.79 | +1.14% | 1,103,200 |
| 2026-07-08 | 132.35 | 134.43 | 129.93 | 134.26 | -0.13% | 1,289,300 |
| 2026-07-07 | 135.57 | 136.48 | 132.00 | 134.43 | -2.93% | 1,109,400 |
| 2026-07-06 | 139.22 | 142.48 | 138.42 | 138.49 | -0.79% | 770,900 |
| 2026-07-03 | 137.72 | 140.30 | 137.71 | 139.59 | +1.98% | 500,800 |
| 2026-07-02 | 140.76 | 144.20 | 134.44 | 136.88 | -5.31% | 1,411,656 |
| 2026-06-30 | 146.05 | 146.54 | 142.00 | 144.56 | -1.61% | 1,144,167 |
| 2026-06-29 | 148.93 | 149.00 | 144.00 | 146.92 | -0.71% | 1,694,244 |
| 2026-06-26 | 145.00 | 151.29 | 144.50 | 147.97 | +0.77% | 797,686 |
| 2026-06-25 | 152.18 | 153.77 | 145.17 | 146.84 | -3.22% | 868,053 |
| 2026-06-24 | 153.00 | 154.53 | 148.83 | 151.73 | -1.91% | 897,637 |
| 2026-06-23 | 147.93 | 158.19 | 147.00 | 154.68 | +1.94% | 1,041,481 |
| 2026-06-22 | 151.08 | 153.72 | 148.50 | 151.74 | +0.44% | 682,911 |
| 2026-06-19 | 149.93 | 151.81 | 148.00 | 151.07 | +0.41% | 1,472,336 |
| 2026-06-18 | 151.28 | 154.60 | 149.55 | 150.46 | +0.78% | 766,156 |
| 2026-06-17 | 151.13 | 153.48 | 149.02 | 149.30 | -1.15% | 808,127 |
| 2026-06-16 | 150.26 | 154.50 | 148.17 | 151.04 | +0.84% | 761,277 |
| 2026-06-15 | 145.96 | 150.79 | 145.94 | 149.78 | +6.20% | 830,259 |
| 2026-06-12 | 139.83 | 142.38 | 139.00 | 141.03 | +2.17% | 849,822 |
| 2026-06-11 | 133.63 | 139.07 | 132.49 | 138.04 | +4.23% | 1,194,995 |
| 2026-06-10 | 139.05 | 141.25 | 130.80 | 132.44 | -7.07% | 1,281,027 |
| 2026-06-09 | 148.38 | 148.75 | 137.85 | 142.51 | -3.00% | 1,274,466 |
| 2026-06-08 | 148.96 | 149.34 | 146.05 | 146.91 | +1.96% | 650,214 |
| 2026-06-05 | 156.46 | 156.51 | 142.90 | 144.09 | -9.06% | 1,169,863 |
| 2026-06-04 | 158.28 | 159.70 | 156.30 | 158.44 | -0.68% | 704,359 |
| 2026-06-03 | 165.63 | 167.29 | 156.40 | 159.52 | -4.40% | 1,063,961 |
| 2026-06-02 | 155.50 | 169.09 | 155.36 | 166.86 | +7.07% | 1,480,338 |
| 2026-06-01 | 153.02 | 158.18 | 150.95 | 155.84 | +0.60% | 869,840 |
| 2026-05-29 | 153.51 | 157.08 | 149.97 | 154.91 | +1.47% | 2,198,013 |
| 2026-05-28 | 147.12 | 153.38 | 146.22 | 152.66 | +2.66% | 1,199,936 |
| 2026-05-27 | 148.93 | 151.00 | 146.48 | 148.70 | -0.52% | 675,500 |
| 2026-05-26 | 148.31 | 150.39 | 145.61 | 149.47 | +1.15% | 701,637 |
| 2026-05-25 | 146.17 | 148.30 | 145.80 | 147.77 | +2.17% | 214,243 |
| 2026-05-22 | 146.41 | 146.60 | 143.19 | 144.63 | -0.34% | 499,559 |
| 2026-05-21 | 143.14 | 147.27 | 141.40 | 145.13 | +1.57% | 765,639 |
| 2026-05-20 | 145.05 | 145.82 | 142.01 | 142.89 | +0.45% | 856,251 |
| 2026-05-19 | 142.92 | 144.09 | 140.32 | 142.25 | -3.88% | 1,076,756 |
| 2026-05-15 | 151.00 | 151.28 | 147.64 | 147.99 | -4.08% | 838,634 |
| 2026-05-14 | 158.34 | 158.42 | 151.18 | 154.29 | -2.52% | 771,822 |
| 2026-05-13 | 159.07 | 159.86 | 153.53 | 158.28 | -1.12% | 819,436 |
| 2026-05-12 | 162.23 | 162.23 | 154.14 | 160.08 | -2.71% | 1,256,767 |
| 2026-05-11 | 156.37 | 166.14 | 155.01 | 164.54 | +2.85% | 838,432 |
| 2026-05-08 | 165.00 | 165.00 | 158.96 | 159.98 | -1.34% | 733,162 |
| 2026-05-07 | 168.08 | 169.00 | 160.94 | 162.16 | -3.91% | 1,172,155 |
| 2026-05-06 | 160.99 | 169.79 | 158.59 | 168.75 | +8.01% | 1,264,783 |
| 2026-05-05 | 165.30 | 169.79 | 154.50 | 156.24 | -3.09% | 1,194,637 |
| 2026-05-04 | 164.13 | 166.57 | 160.80 | 161.22 | -1.49% | 817,616 |
| 2026-05-01 | 165.46 | 166.09 | 160.08 | 163.66 | -1.99% | 564,668 |
| 2026-04-30 | 158.59 | 167.27 | 158.38 | 166.98 | +6.81% | 969,793 |
| 2026-04-29 | 160.12 | 160.19 | 153.30 | 156.33 | -1.80% | 623,785 |
| 2026-04-28 | 164.32 | 166.50 | 157.94 | 159.19 | -5.19% | 943,694 |
| 2026-04-27 | 165.20 | 169.52 | 163.96 | 167.90 | +0.53% | 581,113 |
| 2026-04-24 | 171.62 | 171.81 | 166.69 | 167.02 | -1.45% | 657,420 |
| 2026-04-23 | 176.54 | 179.25 | 166.95 | 169.47 | -1.97% | 835,492 |
| 2026-04-22 | 162.71 | 173.05 | 161.75 | 172.88 | +8.44% | 1,193,754 |
| 2026-04-21 | 169.09 | 169.75 | 159.22 | 159.43 | -5.50% | 1,127,517 |
| 2026-04-20 | 164.69 | 168.76 | 161.15 | 168.71 | +2.10% | 719,820 |
| 2026-04-17 | 166.69 | 168.80 | 160.90 | 165.24 | +0.17% | 1,083,460 |
| 2026-04-16 | 166.62 | 168.28 | 163.95 | 164.96 | +0.73% | 1,003,980 |
| 2026-04-15 | 160.36 | 166.71 | 158.60 | 163.76 | +2.43% | 930,650 |
| 2026-04-14 | 163.96 | 163.96 | 157.92 | 159.87 | -0.58% | 948,462 |
| 2026-04-13 | 159.45 | 160.96 | 157.20 | 160.80 | +0.04% | 746,538 |
| 2026-04-10 | 161.57 | 164.50 | 160.35 | 160.73 | +0.70% | 606,137 |
| 2026-04-09 | 159.51 | 161.20 | 155.84 | 159.62 | -0.56% | 824,147 |
| 2026-04-08 | 161.50 | 165.86 | 159.33 | 160.52 | +4.87% | 1,212,229 |
| 2026-04-07 | 153.00 | 154.50 | 150.04 | 153.07 | -0.44% | 635,821 |
| 2026-04-06 | 155.96 | 158.98 | 152.26 | 153.75 | -1.76% | 499,175 |
| 2026-04-02 | 148.36 | 156.98 | 147.75 | 156.50 | +1.35% | 668,136 |
| 2026-04-01 | 154.52 | 159.11 | 154.00 | 154.42 | +2.08% | 707,674 |
| 2026-03-31 | 146.00 | 152.13 | 145.26 | 151.28 | +5.68% | 1,060,659 |
| 2026-03-30 | 144.87 | 147.86 | 141.12 | 143.15 | -0.80% | 603,553 |
| 2026-03-27 | 141.94 | 146.63 | 140.61 | 144.31 | -0.47% | 637,297 |
| 2026-03-26 | 148.57 | 150.20 | 144.50 | 144.99 | -3.73% | 563,877 |
| 2026-03-25 | 153.00 | 154.47 | 150.19 | 150.61 | +1.34% | 583,921 |
| 2026-03-24 | 143.44 | 149.06 | 141.90 | 148.62 | +2.50% | 523,983 |
| 2026-03-23 | 139.64 | 146.34 | 139.64 | 145.00 | +3.47% | 772,437 |
| 2026-03-20 | 146.42 | 146.42 | 137.41 | 140.14 | -4.28% | 3,230,194 |
| 2026-03-19 | 144.00 | 147.25 | 139.79 | 146.41 | -2.54% | 871,007 |
| 2026-03-18 | 152.07 | 152.52 | 149.20 | 150.23 | -1.65% | 685,517 |
| 2026-03-17 | 150.01 | 156.10 | 150.01 | 152.75 | +1.23% | 698,978 |
| 2026-03-16 | 149.06 | 152.94 | 147.42 | 150.89 | +1.82% | 973,253 |
| 2026-03-13 | 157.50 | 159.37 | 143.72 | 148.19 | -5.70% | 1,448,317 |
| 2026-03-12 | 158.75 | 159.16 | 151.05 | 157.15 | +0.26% | 1,213,092 |
| 2026-03-11 | 162.00 | 163.05 | 155.42 | 156.74 | -3.91% | 1,185,912 |
| 2026-03-10 | 157.85 | 165.96 | 157.75 | 163.11 | +3.40% | 1,039,666 |
| 2026-03-09 | 145.00 | 158.10 | 144.00 | 157.75 | +5.86% | 1,254,610 |
| 2026-03-06 | 152.33 | 156.13 | 147.63 | 149.02 | -4.58% | 1,241,509 |
| 2026-03-05 | 160.00 | 162.75 | 152.27 | 156.18 | -4.78% | 1,093,428 |
| 2026-03-04 | 162.93 | 165.50 | 157.21 | 164.02 | +1.86% | 1,018,840 |
| 2026-03-03 | 161.50 | 163.32 | 154.71 | 161.02 | -6.33% | 1,444,569 |
| 2026-03-02 | 162.99 | 172.25 | 160.01 | 171.91 | +6.52% | 1,094,777 |
| 2026-02-27 | 159.23 | 162.40 | 158.25 | 161.38 | -0.16% | 1,173,313 |
| 2026-02-26 | 162.67 | 163.50 | 157.17 | 161.64 | -1.30% | 1,045,832 |
| 2026-02-25 | 168.16 | 170.01 | 163.43 | 163.77 | -1.29% | 705,506 |
| 2026-02-24 | 163.07 | 167.41 | 158.65 | 165.91 | +2.03% | 730,865 |
| 2026-02-23 | 167.43 | 167.58 | 160.71 | 162.61 | -1.96% | 575,027 |
| 2026-02-20 | 163.34 | 168.60 | 161.49 | 165.86 | +1.69% | 910,525 |
| 2026-02-19 | 157.93 | 163.87 | 156.70 | 163.11 | +2.25% | 818,647 |
| 2026-02-18 | 156.72 | 161.50 | 155.70 | 159.52 | +3.54% | 883,405 |
| 2026-02-17 | 150.96 | 155.74 | 147.60 | 154.06 | +0.08% | 905,625 |
| 2026-02-13 | 155.00 | 156.80 | 149.50 | 153.94 | -2.83% | 1,120,870 |
| 2026-02-12 | 161.69 | 163.71 | 157.61 | 158.43 | -2.02% | 966,667 |
| 2026-02-11 | 163.59 | 165.25 | 156.76 | 161.70 | +1.03% | 1,006,664 |
| 2026-02-10 | 163.51 | 163.51 | 159.34 | 160.05 | -2.16% | 925,547 |
| 2026-02-09 | 155.39 | 163.87 | 155.03 | 163.59 | +5.42% | 911,475 |
| 2026-02-06 | 152.99 | 155.62 | 151.19 | 155.18 | +3.70% | 1,075,053 |
| 2026-02-05 | 151.98 | 156.50 | 149.30 | 149.65 | -4.57% | 1,368,390 |
| 2026-02-04 | 171.73 | 171.74 | 150.70 | 156.82 | -8.81% | 1,657,097 |
| 2026-02-03 | 171.65 | 174.72 | 167.50 | 171.98 | +4.67% | 1,300,112 |
| 2026-02-02 | 165.68 | 172.00 | 163.22 | 164.31 | -2.43% | 1,124,446 |
| 2026-01-30 | 173.21 | 176.00 | 165.55 | 168.41 | -6.56% | 2,297,297 |
| 2026-01-29 | 182.72 | 182.72 | 170.72 | 180.24 | -0.78% | 1,640,401 |
| 2026-01-28 | 173.43 | 181.86 | 171.28 | 181.66 | +6.23% | 1,506,033 |
| 2026-01-27 | 166.36 | 172.98 | 164.62 | 171.00 | +2.84% | 945,522 |
| 2026-01-26 | 172.63 | 175.90 | 165.02 | 166.28 | -2.12% | 1,077,629 |
| 2026-01-23 | 169.72 | 170.60 | 166.01 | 169.89 | +1.20% | 938,330 |
| 2026-01-22 | 172.45 | 174.25 | 166.43 | 167.87 | -0.80% | 935,245 |
| 2026-01-21 | 165.00 | 169.36 | 161.61 | 169.23 | +5.55% | 1,517,666 |
| 2026-01-20 | 160.04 | 163.44 | 158.49 | 160.33 | -1.75% | 1,115,743 |
| 2026-01-19 | 160.29 | 164.22 | 159.00 | 163.18 | +0.69% | 306,153 |
| 2026-01-16 | 158.19 | 164.68 | 157.86 | 162.06 | +3.32% | 1,480,449 |
| 2026-01-15 | 154.38 | 158.80 | 152.95 | 156.85 | +1.98% | 637,995 |
| 2026-01-14 | 151.03 | 155.19 | 148.75 | 153.81 | +1.78% | 857,427 |
| 2026-01-13 | 154.25 | 154.58 | 150.51 | 151.12 | -0.78% | 755,006 |
| 2026-01-12 | 151.01 | 154.15 | 149.00 | 152.31 | +1.78% | 2,042,981 |
| 2026-01-09 | 152.01 | 158.85 | 147.64 | 149.64 | +2.09% | 1,102,829 |
| 2026-01-08 | 144.47 | 147.24 | 142.55 | 146.57 | +1.86% | 1,300,767 |
| 2026-01-07 | 141.26 | 144.29 | 139.40 | 143.89 | +2.04% | 1,244,477 |
| 2026-01-06 | 139.67 | 141.94 | 136.57 | 141.01 | +2.31% | 1,195,185 |
| 2026-01-05 | 137.93 | 139.07 | 133.00 | 137.83 | +1.82% | 1,403,060 |
| 2026-01-02 | 127.32 | 135.91 | 127.32 | 135.36 | +7.70% | 1,039,455 |
| 2025-12-31 | 124.93 | 127.00 | 124.74 | 125.68 | +0.42% | 560,858 |
| 2025-12-30 | 127.33 | 128.40 | 124.97 | 125.15 | -1.60% | 1,049,470 |
| 2025-12-29 | 125.51 | 130.69 | 125.40 | 127.18 | -0.24% | 1,277,892 |
| 2025-12-24 | 127.94 | 128.72 | 126.85 | 127.48 | -0.35% | 251,883 |
| 2025-12-23 | 126.34 | 130.38 | 125.89 | 127.93 | +1.40% | 721,232 |
| 2025-12-22 | 127.00 | 130.38 | 125.00 | 126.16 | +1.56% | 776,512 |
| 2025-12-19 | 122.60 | 126.29 | 121.40 | 124.22 | +2.88% | 2,750,519 |
| 2025-12-18 | 118.67 | 121.89 | 118.41 | 120.74 | +3.17% | 912,323 |
| 2025-12-17 | 119.87 | 121.50 | 116.27 | 117.03 | -2.26% | 928,161 |
| 2025-12-16 | 122.28 | 123.39 | 119.30 | 119.73 | -3.13% | 1,243,046 |
| 2025-12-15 | 127.23 | 128.65 | 123.28 | 123.60 | -1.88% | 1,176,021 |
| 2025-12-12 | 131.76 | 131.94 | 122.50 | 125.97 | -4.43% | 2,365,053 |
| 2025-12-11 | 128.20 | 133.00 | 127.18 | 131.81 | +1.91% | 928,504 |
| 2025-12-10 | 128.79 | 129.43 | 123.33 | 129.34 | +0.02% | 1,041,214 |
| 2025-12-09 | 124.80 | 129.99 | 124.23 | 129.32 | +2.63% | 1,129,056 |
| 2025-12-08 | 126.41 | 128.27 | 125.30 | 126.01 | -0.17% | 672,256 |
| 2025-12-05 | 130.95 | 131.25 | 125.46 | 126.22 | -3.88% | 779,437 |
| 2025-12-04 | 125.51 | 131.83 | 124.80 | 131.31 | +5.20% | 1,276,722 |
| 2025-12-03 | 123.45 | 125.60 | 120.60 | 124.82 | +1.15% | 567,458 |
| 2025-12-02 | 123.47 | 126.43 | 122.58 | 123.40 | +0.71% | 1,113,733 |
| 2025-12-01 | 122.12 | 124.02 | 120.79 | 122.53 | -1.15% | 500,160 |
| 2025-11-28 | 124.50 | 124.92 | 123.01 | 123.95 | -0.62% | 1,059,432 |
| 2025-11-27 | 125.31 | 125.40 | 124.14 | 124.72 | -0.01% | 184,518 |
| 2025-11-26 | 125.40 | 125.83 | 123.62 | 124.73 | +1.26% | 807,176 |
| 2025-11-25 | 118.91 | 123.62 | 116.36 | 123.18 | +4.74% | 1,176,922 |
| 2025-11-24 | 112.50 | 117.76 | 111.90 | 117.61 | +5.06% | 1,991,027 |
| 2025-11-21 | 115.32 | 115.59 | 109.89 | 111.95 | -3.19% | 1,579,599 |
| 2025-11-20 | 122.82 | 126.26 | 115.22 | 115.64 | -4.63% | 1,239,766 |
| 2025-11-19 | 117.41 | 123.73 | 117.13 | 121.25 | +4.10% | 1,231,550 |
| 2025-11-18 | 114.12 | 117.78 | 114.03 | 116.48 | -0.13% | 1,050,273 |
| 2025-11-17 | 116.45 | 119.08 | 115.06 | 116.63 | -1.90% | 919,459 |
| 2025-11-14 | 116.28 | 121.11 | 115.24 | 118.89 | -1.38% | 1,215,115 |
| 2025-11-13 | 129.14 | 129.15 | 120.31 | 120.55 | -7.04% | 1,379,945 |
| 2025-11-12 | 131.19 | 131.74 | 127.02 | 129.68 | +0.06% | 806,984 |
| 2025-11-11 | 130.13 | 130.71 | 126.93 | 129.60 | -1.91% | 1,246,234 |
| 2025-11-10 | 135.07 | 135.88 | 131.35 | 132.13 | +2.09% | 1,446,002 |
| 2025-11-07 | 124.43 | 129.63 | 121.76 | 129.43 | +1.54% | 1,556,650 |
| 2025-11-06 | 133.64 | 134.00 | 126.35 | 127.47 | -5.19% | 1,427,285 |
| 2025-11-05 | 134.40 | 138.20 | 131.63 | 134.45 | -1.62% | 1,003,991 |
| 2025-11-04 | 137.00 | 139.00 | 134.78 | 136.66 | -3.60% | 953,446 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+11.09%). Worst month: Nov (-12.57%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Cameco Corp's (CCO.TO) latest close?
102.50 on 2026-11-02, from the Closelook data lake's daily price record.
What is CCO.TO's 52-week high and low?
182.72 high and 102.50 low over the trailing 52 weeks, as of 2026-11-02.
What is Cameco Corp's strongest and weakest month historically?
Historically, CCO.TO's strongest calendar month has been May (average +11.09%) and its weakest Nov (average -12.57%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.
What is Cameco Corp's Closelooknet score?
43 out of 100 (momentum 16 · quality 41 · valuation 14), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on CCO.TO?
Downtrend stack: Trades -19.1% vs the 50-day and -29.1% vs the 200-day average, 43.9% below the 52-week high and +0% off the 52-week low; a death cross printed 72 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is CCO.TO above its 50-day and 200-day moving averages?
Cameco Corp trades 19.1% below its 50-day and 29.1% below its 200-day moving average (12.4% below its 20-day). As of 2026-11-02.