Cameco Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	112.50	117.70	112.33	117.38	117.38	3,600
2026-10-14	121.09	121.09	116.82	116.93	116.93	5,074
2026-10-13	122.88	123.02	121.78	122.31	122.31	4,941
2026-10-09	125.02	126.12	123.50	125.11	125.11	1,857
2026-10-08	125.81	126.35	122.99	122.99	122.99	1,065
2026-10-07	129.55	129.60	127.33	127.37	127.37	762
2026-10-06	127.41	134.07	127.23	133.90	133.90	1,066
2026-10-05	122.75	126.24	122.05	124.99	124.99	1,417
2026-10-02	123.34	123.34	121.50	121.99	121.99	1,535
2026-10-01	123.61	123.61	119.96	121.04	121.04	1,455
2026-09-30	124.15	126.04	123.29	124.43	124.43	1,165
2026-09-29	124.61	125.72	122.29	123.09	123.09	1,996
2026-09-28	123.00	123.67	121.70	123.67	123.67	929
2026-09-25	125.30	126.03	124.48	124.48	124.48	847
2026-09-24	126.60	127.06	124.70	125.61	125.61	598
2026-09-23	132.13	132.13	129.55	129.71	129.71	1,604
2026-09-22	132.47	133.58	130.72	133.58	133.58	286
2026-09-21	130.61	131.49	129.00	130.99	130.99	3,408
2026-09-18	131.76	132.90	127.82	127.83	127.83	3,036
2026-09-17	129.27	129.72	127.97	129.40	129.40	1,391
2026-09-16	129.29	129.50	127.81	127.83	127.83	894
2026-09-15	130.12	131.10	127.38	128.03	128.03	2,232
2026-09-14	130.12	130.41	128.65	130.41	130.41	2,103
2026-09-11	135.58	135.58	134.61	134.61	134.61	910
2026-09-10	135.50	137.07	135.50	135.56	135.56	378
2026-09-09	139.88	140.20	137.59	140.14	140.14	837
2026-09-08	141.11	143.18	140.67	142.97	142.97	627
2026-09-04	137.88	140.10	137.88	139.68	139.68	788
2026-09-03	136.34	139.79	135.64	138.62	138.62	699
2026-09-02	133.20	134.45	131.77	132.82	132.82	1,525
2026-09-01	133.23	134.95	131.92	134.75	134.75	721
2026-08-28	146.86	147.48	139.33	139.36	139.36	1,237
2026-08-27	150.56	150.56	145.90	147.85	147.85	2,537
2026-08-26	148.70	153.48	148.55	149.28	149.28	1,100
2026-08-25	142.81	148.97	142.81	148.97	148.97	768
2026-08-24	141.26	143.45	139.43	141.63	141.63	1,208
2026-08-21	134.06	140.65	134.06	138.95	138.95	1,607
2026-08-20	133.67	134.13	130.73	130.74	130.74	3,201
2026-08-19	135.33	135.33	133.88	134.17	134.17	1,966
2026-08-18	134.48	134.48	130.60	132.66	132.66	1,403
2026-08-17	136.00	139.27	134.50	137.25	137.25	2,539
2026-08-14	136.00	138.10	135.00	136.15	136.15	529
2026-08-13	137.60	138.35	136.62	136.93	136.93	1,342
2026-08-12	138.79	138.79	136.80	138.69	138.69	2,134
2026-08-11	137.30	138.31	136.57	136.73	136.73	41,406
2026-08-10	137.03	137.53	135.86	136.01	136.01	3,148
2026-08-07	134.22	135.85	132.74	135.85	135.85	2,310
2026-08-06	131.66	135.11	130.94	132.23	132.23	1,520
2026-08-05	133.46	134.44	131.85	131.85	131.85	2,222
2026-08-04	128.97	133.16	128.07	133.16	133.16	5,486
2026-07-31	128.00	128.00	118.42	122.59	122.59	2,874
2026-07-30	121.49	123.32	121.40	122.40	122.40	1,145
2026-07-29	122.56	122.60	118.81	119.42	119.42	2,270
2026-07-28	122.00	124.43	119.71	121.68	121.68	1,484
2026-07-27	127.99	128.65	124.30	124.93	124.93	1,618

Page 1 of 1 · 55 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-01	0.2400 CAD
2024-11-27	0.1600 CAD
2023-11-29	0.1200 CAD
2022-11-29	0.1200 CAD
2021-11-29	0.0800 CAD
2020-11-27	0.0800 CAD
2019-11-26	0.0800 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.