Get 20% lifetime commission for referring investors to digrin.com
here.
CAMECO CORP - Price History
Monthly price history for CCO.TO (CAMECO CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$63.42 | CA$63.42 |
| March 2024 | CA$58.64 | CA$58.64 |
| February 2024 | CA$55 | CA$55 |
| January 2024 | CA$64.19 | CA$64.19 |
| December 2023 | CA$57.13 | CA$57.13 |
| November 2023 | CA$62.31 | CA$62.31 |
| October 2023 | CA$56.62 | CA$56.73 |
| September 2023 | CA$53.78 | CA$53.89 |
| August 2023 | CA$49.90 | CA$50 |
| July 2023 | CA$46.27 | CA$46.36 |
| June 2023 | CA$41.41 | CA$41.49 |
| May 2023 | CA$37.72 | CA$37.79 |
| April 2023 | CA$37.18 | CA$37.25 |
| March 2023 | CA$35.32 | CA$35.39 |
| February 2023 | CA$37.23 | CA$37.30 |
| January 2023 | CA$37.16 | CA$37.23 |
| December 2022 | CA$30.63 | CA$30.69 |
| November 2022 | CA$32.71 | CA$32.77 |
| October 2022 | CA$32.12 | CA$32.31 |
| September 2022 | CA$36.45 | CA$36.66 |
| August 2022 | CA$38.06 | CA$38.28 |
| July 2022 | CA$32.79 | CA$32.98 |
| June 2022 | CA$26.90 | CA$27.06 |
| May 2022 | CA$30.81 | CA$30.99 |
| April 2022 | CA$32.98 | CA$33.17 |
| March 2022 | CA$36.20 | CA$36.41 |
| February 2022 | CA$30.99 | CA$31.17 |
| January 2022 | CA$24.57 | CA$24.71 |
| December 2021 | CA$27.61 | CA$27.77 |
| November 2021 | CA$29.62 | CA$29.79 |
| October 2021 | CA$29.82 | CA$30.07 |
| September 2021 | CA$27.29 | CA$27.52 |
| August 2021 | CA$23.12 | CA$23.31 |
| July 2021 | CA$22 | CA$22.19 |
| June 2021 | CA$23.56 | CA$23.76 |
| May 2021 | CA$23.55 | CA$23.75 |
| April 2021 | CA$20.49 | CA$20.66 |
| March 2021 | CA$20.67 | CA$20.84 |
| February 2021 | CA$19.80 | CA$19.97 |
| January 2021 | CA$15.78 | CA$15.91 |
| December 2020 | CA$16.91 | CA$17.05 |
| November 2020 | CA$12.88 | CA$12.99 |
| October 2020 | CA$12.48 | CA$12.66 |
| September 2020 | CA$13.26 | CA$13.45 |
| August 2020 | CA$14.89 | CA$15.11 |
| July 2020 | CA$13.42 | CA$13.62 |
| June 2020 | CA$13.72 | CA$13.92 |
| May 2020 | CA$14.74 | CA$14.96 |
| April 2020 | CA$13.64 | CA$13.84 |
| March 2020 | CA$10.58 | CA$10.73 |
| February 2020 | CA$11.44 | CA$11.61 |
| January 2020 | CA$10.52 | CA$10.67 |
| December 2019 | CA$11.37 | CA$11.54 |
| November 2019 | CA$11.93 | CA$12.10 |
| October 2019 | CA$11.52 | CA$11.76 |
| September 2019 | CA$12.32 | CA$12.58 |
| August 2019 | CA$11.44 | CA$11.68 |
| July 2019 | CA$11.87 | CA$12.12 |
| June 2019 | CA$13.75 | CA$14.04 |
| May 2019 | CA$13.36 | CA$13.64 |
| April 2019 | CA$14.47 | CA$14.78 |
| March 2019 | CA$15.42 | CA$15.75 |
| February 2019 | CA$14.95 | CA$15.27 |
| January 2019 | CA$15.59 | CA$15.92 |
| December 2018 | CA$15.16 | CA$15.48 |
| November 2018 | CA$15.44 | CA$15.77 |
| October 2018 | CA$13.74 | CA$14.10 |
| September 2018 | CA$14.35 | CA$14.73 |
| August 2018 | CA$13.21 | CA$13.56 |
| July 2018 | CA$13.70 | CA$14.06 |
| June 2018 | CA$14.41 | CA$14.79 |
| May 2018 | CA$13.07 | CA$13.41 |
| April 2018 | CA$13.18 | CA$13.52 |
| March 2018 | CA$11.41 | CA$11.71 |
| February 2018 | CA$11.03 | CA$11.32 |
| January 2018 | CA$11.03 | CA$11.32 |
| December 2017 | CA$11.31 | CA$11.61 |
| November 2017 | CA$11.69 | CA$12.10 |
| October 2017 | CA$10.12 | CA$10.48 |
| September 2017 | CA$11.64 | CA$12.05 |
| August 2017 | CA$12 | CA$12.52 |
| July 2017 | CA$12.24 | CA$12.77 |
| June 2017 | CA$11.32 | CA$11.81 |
| May 2017 | CA$11.84 | CA$12.45 |
| April 2017 | CA$12.44 | CA$13.09 |
| March 2017 | CA$13.99 | CA$14.72 |
| February 2017 | CA$13.88 | CA$14.70 |
| January 2017 | CA$15.65 | CA$16.57 |
| December 2016 | CA$13.26 | CA$14.04 |
| November 2016 | CA$11.59 | CA$12.36 |
| October 2016 | CA$9.68 | CA$10.33 |
| September 2016 | CA$10.51 | CA$11.21 |
| August 2016 | CA$11.24 | CA$12.10 |
| July 2016 | CA$11.60 | CA$12.48 |
| June 2016 | CA$13.18 | CA$14.19 |
| May 2016 | CA$14.10 | CA$15.28 |
| April 2016 | CA$14.48 | CA$15.70 |
| March 2016 | CA$15.38 | CA$16.67 |
| February 2016 | CA$15.02 | CA$16.38 |
| January 2016 | CA$15.60 | CA$17.01 |
| December 2015 | CA$15.65 | CA$17.07 |
| November 2015 | CA$14.88 | CA$16.32 |
| October 2015 | CA$16.88 | CA$18.52 |
| September 2015 | CA$14.83 | CA$16.27 |
| August 2015 | CA$16.77 | CA$18.51 |
| July 2015 | CA$16.27 | CA$17.96 |
| June 2015 | CA$16.19 | CA$17.87 |
| May 2015 | CA$16.80 | CA$18.64 |
| April 2015 | CA$19.12 | CA$21.22 |
| March 2015 | CA$15.91 | CA$17.65 |
| February 2015 | CA$17.30 | CA$19.30 |
| January 2015 | CA$16.03 | CA$17.88 |
| December 2014 | CA$17.08 | CA$19.05 |
| November 2014 | CA$18.96 | CA$21.26 |
| October 2014 | CA$17.45 | CA$19.57 |
| September 2014 | CA$17.62 | CA$19.76 |
| August 2014 | CA$18.86 | CA$21.26 |
| July 2014 | CA$19.50 | CA$21.98 |
| June 2014 | CA$18.57 | CA$20.93 |
| May 2014 | CA$19.14 | CA$21.68 |
| April 2014 | CA$20.60 | CA$23.33 |
| March 2014 | CA$22.34 | CA$25.31 |
| February 2014 | CA$23.58 | CA$26.81 |
| January 2014 | CA$20.81 | CA$23.67 |
| December 2013 | CA$19.38 | CA$22.04 |
| November 2013 | CA$18.86 | CA$21.54 |
| October 2013 | CA$17.32 | CA$19.79 |
| September 2013 | CA$16.26 | CA$18.58 |
| August 2013 | CA$17.46 | CA$20.05 |
| July 2013 | CA$18.16 | CA$20.86 |
| June 2013 | CA$18.90 | CA$21.71 |
| May 2013 | CA$19.54 | CA$22.54 |
| April 2013 | CA$17.02 | CA$19.64 |
| March 2013 | CA$18.27 | CA$21.08 |
| February 2013 | CA$18.98 | CA$22 |
| January 2013 | CA$18.55 | CA$21.50 |
| December 2012 | CA$16.90 | CA$19.59 |
| November 2012 | CA$15.55 | CA$18.12 |
| October 2012 | CA$16.63 | CA$19.37 |
| September 2012 | CA$16.44 | CA$19.15 |
| August 2012 | CA$18.35 | CA$21.48 |
| July 2012 | CA$17.94 | CA$21 |
| June 2012 | CA$19.11 | CA$22.37 |
| May 2012 | CA$16.88 | CA$19.86 |
| April 2012 | CA$18.58 | CA$21.86 |
| March 2012 | CA$18.20 | CA$21.41 |
| February 2012 | CA$20.57 | CA$24.30 |
| January 2012 | CA$19.69 | CA$23.26 |
| December 2011 | CA$15.58 | CA$18.41 |
| November 2011 | CA$16.26 | CA$19.32 |
| October 2011 | CA$18 | CA$21.39 |
| September 2011 | CA$16.19 | CA$19.24 |
| August 2011 | CA$19.03 | CA$22.73 |
| July 2011 | CA$21.28 | CA$25.41 |
| June 2011 | CA$21.30 | CA$25.44 |
| May 2011 | CA$22.58 | CA$27.08 |
| April 2011 | CA$23.29 | CA$27.93 |
| March 2011 | CA$24.32 | CA$29.16 |
| February 2011 | CA$32.85 | CA$39.53 |
| January 2011 | CA$34.50 | CA$41.51 |
| December 2010 | CA$33.49 | CA$40.30 |
| November 2010 | CA$30.83 | CA$37.16 |
| October 2010 | CA$26.18 | CA$31.55 |
| September 2010 | CA$23.73 | CA$28.60 |
| August 2010 | CA$21.54 | CA$26.02 |
| July 2010 | CA$21.67 | CA$26.18 |
| June 2010 | CA$18.74 | CA$22.64 |
| May 2010 | CA$21.25 | CA$25.75 |
| April 2010 | CA$20.66 | CA$25.04 |
| March 2010 | CA$22.95 | CA$27.81 |
| February 2010 | CA$23.79 | CA$28.90 |
| January 2010 | CA$23.79 | CA$28.90 |
| December 2009 | CA$27.93 | CA$33.93 |
| November 2009 | CA$24.91 | CA$30.32 |
| October 2009 | CA$24.78 | CA$30.16 |
| September 2009 | CA$24.41 | CA$29.71 |
| August 2009 | CA$23.89 | CA$29.13 |
| July 2009 | CA$24.27 | CA$29.60 |
| June 2009 | CA$24.47 | CA$29.84 |
| May 2009 | CA$24.56 | CA$30.01 |
| April 2009 | CA$22.42 | CA$27.40 |
| March 2009 | CA$17.63 | CA$21.55 |
| February 2009 | CA$15.25 | CA$18.69 |
| January 2009 | CA$16.60 | CA$20.34 |
| December 2008 | CA$17.18 | CA$21.05 |
| November 2008 | CA$18.02 | CA$22.15 |
| October 2008 | CA$16.05 | CA$19.73 |
| September 2008 | CA$18.76 | CA$23.06 |
| August 2008 | CA$25.93 | CA$31.94 |
| July 2008 | CA$29.68 | CA$36.56 |
| June 2008 | CA$35.56 | CA$43.80 |
| May 2008 | CA$32.81 | CA$40.48 |
| April 2008 | CA$28.38 | CA$35.01 |
| March 2008 | CA$27.43 | CA$33.84 |
| February 2008 | CA$31.19 | CA$38.55 |
| January 2008 | CA$27.51 | CA$34 |
| December 2007 | CA$32.02 | CA$39.57 |
| November 2007 | CA$33.51 | CA$41.47 |
| October 2007 | CA$37.62 | CA$46.55 |
| September 2007 | CA$37.08 | CA$45.88 |
| August 2007 | CA$34.43 | CA$42.65 |
| July 2007 | CA$34.96 | CA$43.30 |
| June 2007 | CA$43.59 | CA$54 |
| May 2007 | CA$44.70 | CA$55.43 |
| April 2007 | CA$41.70 | CA$51.70 |
| March 2007 | CA$38.15 | CA$47.30 |
| February 2007 | CA$34.84 | CA$43.25 |
| January 2007 | CA$36.11 | CA$44.82 |
| December 2006 | CA$38.02 | CA$47.20 |
| November 2006 | CA$34.82 | CA$43.26 |
| October 2006 | CA$31.80 | CA$39.50 |
| September 2006 | CA$32.78 | CA$40.73 |
| August 2006 | CA$36.38 | CA$45.24 |
| July 2006 | CA$36.26 | CA$45.09 |
| June 2006 | CA$35.76 | CA$44.47 |
| May 2006 | CA$36.30 | CA$45.19 |
| April 2006 | CA$36.55 | CA$45.49 |
| March 2006 | CA$33.74 | CA$42 |
| February 2006 | CA$33.91 | CA$42.25 |
| January 2006 | CA$36.03 | CA$89.79 |
| December 2005 | CA$29.61 | CA$73.79 |
| November 2005 | CA$26.64 | CA$66.43 |
| October 2005 | CA$22.77 | CA$56.79 |
| September 2005 | CA$24.87 | CA$62.02 |
| August 2005 | CA$23.97 | CA$59.84 |
| July 2005 | CA$23.03 | CA$57.49 |
| June 2005 | CA$21.89 | CA$54.65 |
| May 2005 | CA$20.67 | CA$51.66 |
| April 2005 | CA$19.71 | CA$49.27 |
| March 2005 | CA$21.44 | CA$53.57 |
| February 2005 | CA$22.44 | CA$56.15 |
| January 2005 | CA$17.02 | CA$42.60 |
| December 2004 | CA$16.76 | CA$41.95 |
| November 2004 | CA$15.52 | CA$116.95 |
| October 2004 | CA$13.11 | CA$98.78 |
| September 2004 | CA$13.32 | CA$100.35 |
| August 2004 | CA$11.36 | CA$85.75 |
| July 2004 | CA$10.34 | CA$78.04 |
| June 2004 | CA$10.34 | CA$78.05 |
| May 2004 | CA$9.30 | CA$70.35 |
| April 2004 | CA$7.87 | CA$59.50 |
| March 2004 | CA$8.63 | CA$65.23 |
| February 2004 | CA$8.40 | CA$63.70 |
| January 2004 | CA$7.91 | CA$59.95 |
| December 2003 | CA$9.86 | CA$74.75 |
| November 2003 | CA$8.47 | CA$64.30 |
| October 2003 | CA$7.52 | CA$57.10 |
| September 2003 | CA$6.19 | CA$47.02 |
| August 2003 | CA$6.30 | CA$48 |
| July 2003 | CA$5.74 | CA$43.74 |
| June 2003 | CA$5.71 | CA$43.50 |
| May 2003 | CA$5.28 | CA$40.38 |
| April 2003 | CA$4.86 | CA$37.14 |
| March 2003 | CA$5.30 | CA$40.50 |
| February 2003 | CA$4.66 | CA$35.75 |
| January 2003 | CA$4.79 | CA$36.79 |
| December 2002 | CA$4.88 | CA$37.48 |
| November 2002 | CA$4.78 | CA$36.80 |
| October 2002 | CA$4.54 | CA$34.94 |
| September 2002 | CA$3.56 | CA$27.40 |
| August 2002 | CA$4.02 | CA$31.06 |
| July 2002 | CA$3.88 | CA$30 |
| June 2002 | CA$5 | CA$38.70 |
| May 2002 | CA$5.42 | CA$42.10 |
| April 2002 | CA$5.49 | CA$42.60 |
| March 2002 | CA$5.96 | CA$46.25 |
| February 2002 | CA$5.65 | CA$44 |
| January 2002 | CA$5.32 | CA$41.37 |
| December 2001 | CA$5.04 | CA$39.25 |
| November 2001 | CA$4.64 | CA$36.20 |
| October 2001 | CA$4.60 | CA$35.89 |
| September 2001 | CA$4.61 | CA$36 |
| August 2001 | CA$4.54 | CA$35.60 |
| July 2001 | CA$3.90 | CA$30.53 |
| June 2001 | CA$4.07 | CA$31.90 |
| May 2001 | CA$5.06 | CA$39.80 |
| April 2001 | CA$4.66 | CA$36.65 |
| March 2001 | CA$3.97 | CA$31.25 |
| February 2001 | CA$3.73 | CA$29.50 |
| January 2001 | CA$3.42 | CA$27 |
| December 2000 | CA$3.32 | CA$26.25 |
| November 2000 | CA$3.20 | CA$25.40 |
| October 2000 | CA$2.84 | CA$22.55 |
| September 2000 | CA$2.46 | CA$19.50 |
| August 2000 | CA$2.38 | CA$19 |
| July 2000 | CA$2.22 | CA$17.75 |
| June 2000 | CA$2.26 | CA$18.10 |
| May 2000 | CA$2.55 | CA$20.50 |
| April 2000 | CA$2.27 | CA$18.25 |
| March 2000 | CA$1.85 | CA$14.90 |
| February 2000 | CA$2.18 | CA$17.65 |
| January 2000 | CA$2.49 | CA$20.15 |
| December 1999 | CA$2.71 | CA$21.95 |
| November 1999 | CA$2.73 | CA$22.25 |
| October 1999 | CA$3.05 | CA$24.90 |
| September 1999 | CA$3.34 | CA$27.25 |
| August 1999 | CA$3.40 | CA$27.90 |
| July 1999 | CA$3.30 | CA$27 |
| June 1999 | CA$3.77 | CA$30.90 |
| May 1999 | CA$3.68 | CA$30.25 |
| April 1999 | CA$3.79 | CA$31.20 |
| March 1999 | CA$3.99 | CA$32.80 |
| February 1999 | CA$3.89 | CA$32.15 |
| January 1999 | CA$4.24 | CA$35.05 |
| December 1998 | CA$3.32 | CA$27.45 |
| November 1998 | CA$3.45 | CA$28.60 |
| October 1998 | CA$3.53 | CA$29.25 |
| September 1998 | CA$3.34 | CA$27.75 |
| August 1998 | CA$3.39 | CA$28.25 |
| July 1998 | CA$4.06 | CA$33.80 |
| June 1998 | CA$4.92 | CA$41 |
| May 1998 | CA$5.08 | CA$42.50 |
| April 1998 | CA$5.65 | CA$47.20 |
| March 1998 | CA$5.20 | CA$43.50 |
| February 1998 | CA$5 | CA$41.95 |
| January 1998 | CA$5.52 | CA$46.25 |
| December 1997 | CA$5.54 | CA$46.40 |
| November 1997 | CA$6.07 | CA$51 |
| October 1997 | CA$6.29 | CA$52.90 |
| September 1997 | CA$6.17 | CA$51.85 |
| August 1997 | CA$5.72 | CA$48.15 |
| July 1997 | CA$6.23 | CA$52.50 |
| June 1997 | CA$6.14 | CA$51.75 |
| May 1997 | CA$6.38 | CA$53.85 |
| April 1997 | CA$5.60 | CA$47.30 |
| March 1997 | CA$6.28 | CA$53.05 |
| February 1997 | CA$6.02 | CA$50.95 |
| January 1997 | CA$6.50 | CA$55.05 |
| December 1996 | CA$6.49 | CA$54.90 |
| November 1996 | CA$6.83 | CA$57.95 |
| October 1996 | CA$7.18 | CA$60.95 |
| September 1996 | CA$7.90 | CA$67.05 |
| August 1996 | CA$8.04 | CA$68.30 |
| July 1996 | CA$7.56 | CA$64.25 |
| June 1996 | CA$7.56 | CA$64.30 |
| May 1996 | CA$8.18 | CA$69.70 |
| April 1996 | CA$8.56 | CA$72.90 |
| March 1996 | CA$8.45 | CA$72 |
| February 1996 | CA$8.76 | CA$74.75 |
| January 1996 | CA$7.94 | CA$67.75 |
| December 1995 | CA$5.95 | CA$50.75 |
| November 1995 | CA$5.93 | CA$50.75 |
| October 1995 | CA$5.09 | CA$43.50 |
| September 1995 | CA$4.91 | CA$42 |
| August 1995 | CA$4.90 | CA$42 |
| July 1995 | CA$4.79 | CA$41.12 |
| June 1995 | CA$4.82 | CA$41.38 |
| May 1995 | CA$4.88 | CA$42 |
| April 1995 | CA$4.65 | CA$40 |
| March 1995 | CA$4.58 | CA$39.38 |
| February 1995 | CA$3.94 | CA$34 |
| January 1995 | CA$3.65 | CA$31.50 |
| December 1994 | CA$3.60 | CA$31.12 |
| November 1994 | CA$3.34 | CA$29 |
| October 1994 | CA$3.37 | CA$29.25 |
| September 1994 | CA$3.07 | CA$26.62 |
| August 1994 | CA$3.10 | CA$27 |
| July 1994 | CA$2.70 | CA$23.50 |
| June 1994 | CA$2.57 | CA$22.38 |
| May 1994 | CA$2.68 | CA$24.25 |
| April 1994 | CA$2.58 | CA$23.38 |
| March 1994 | CA$2.65 | CA$24 |
| February 1994 | CA$2.82 | CA$25.62 |
| January 1994 | CA$3.19 | CA$29 |
| December 1993 | CA$3.13 | CA$28.50 |
| November 1993 | CA$2.79 | CA$25.50 |
| October 1993 | CA$2.74 | CA$25 |
| September 1993 | CA$2.56 | CA$23.38 |
| August 1993 | CA$2.59 | CA$23.75 |
| July 1993 | CA$2.40 | CA$22 |
| June 1993 | CA$2.27 | CA$20.88 |
| May 1993 | CA$2.15 | CA$20.62 |
| April 1993 | CA$2.06 | CA$19.75 |
| March 1993 | CA$1.97 | CA$18.88 |
| February 1993 | CA$1.88 | CA$18.12 |
| January 1993 | CA$1.79 | CA$17.25 |
| December 1992 | CA$1.81 | CA$17.50 |
| November 1992 | CA$1.71 | CA$16.62 |
| October 1992 | CA$1.72 | CA$16.75 |
| September 1992 | CA$1.58 | CA$15.38 |
| August 1992 | CA$1.61 | CA$15.75 |
| July 1992 | CA$1.58 | CA$15.50 |
| June 1992 | CA$1.72 | CA$16.88 |
| May 1992 | CA$1.73 | CA$17.12 |
| April 1992 | CA$1.61 | CA$15.88 |
| March 1992 | CA$1.77 | CA$17.50 |
| February 1992 | CA$1.60 | CA$15.88 |
| January 1992 | CA$1.56 | CA$15.50 |
| December 1991 | CA$1.36 | CA$13.50 |
| November 1991 | CA$1.32 | CA$13.25 |
| October 1991 | CA$1.39 | CA$14 |
| September 1991 | CA$1.39 | CA$14 |
| August 1991 | CA$1.49 | CA$15.12 |
| July 1991 | CA$1.33 | CA$13.50 |
CCO.TO
Price: CA$66.34
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.18%
Payout Ratio: 19.67%
Payout Ratio Range:
Dividend Per Share: 0.12 CAD
Earnings Per Share: 0.83 CAD
P/E Ratio: 97.16
Exchange: TOR
Sector: Energy
Industry: Uranium
Volume: 1.7 million
Market Capitalization: 29.7 billion
Average Dividend Frequency: 3
Years Paying Dividends: 33
DGR3: 16.67%
DGR5: -2.22%
DGR10: -6.61%
DGR20: 5.19%