Cameco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	66.600	68.190	66.600	68.190	67.924	7,585
2024-01-12	67.360	68.270	67.000	67.000	66.739	60,574
2024-01-11	60.735	60.735	60.721	60.722	60.485	15,573
2024-01-10	60.980	61.020	60.980	61.020	60.782	39,499
2024-01-09	57.140	57.140	57.140	57.140	56.917	22,699
2024-01-04	57.230	57.230	56.910	56.910	56.688	16,219
2024-01-02	57.370	57.370	57.130	57.130	56.907	24,557
2023-12-29	57.030	57.030	57.030	57.030	56.808	6,913
2023-12-27	57.767	57.767	57.767	57.767	57.542	14,573
2023-12-22	58.200	58.237	58.035	58.237	58.010	14,730
2023-12-20	57.390	57.390	57.390	57.390	57.166	34,989
2023-12-07	60.172	60.172	60.145	60.145	59.911	6,843
2023-12-05	62.360	62.360	62.360	62.360	62.117	16,163
2023-12-04	62.390	62.390	62.390	62.390	62.147	17,233
2023-11-30	60.748	60.748	60.425	60.475	60.240	16,906
2023-11-29	60.170	60.170	60.170	60.170	59.936	12,785
2023-11-28	61.000	61.000	61.000	61.000	60.643	7,124
2023-11-22	61.252	61.252	61.194	61.194	60.836	11,893
2023-11-21	62.290	62.290	62.290	62.290	61.925	15,168
2023-11-20	61.415	61.420	61.393	61.418	61.059	19,746
2023-11-15	59.769	59.769	59.732	59.732	59.382	10,671
2023-11-14	59.710	59.710	59.710	59.710	59.360	24,141
2023-11-13	60.270	60.270	60.270	60.270	59.917	25,708
2023-11-08	56.600	56.600	56.600	56.600	56.269	15,691
2023-11-07	54.900	54.900	54.900	54.900	54.579	16,044
2023-11-02	57.740	57.740	57.740	57.740	57.402	22,778
2023-10-31	56.908	56.908	56.908	56.908	56.575	55,087
2023-10-30	52.710	52.710	52.710	52.710	52.401	19,232
2023-10-27	52.750	52.750	52.750	52.750	52.441	7,923
2023-10-23	51.350	51.490	51.350	51.490	51.188	28,445
2023-10-18	51.630	51.733	51.630	51.733	51.430	10,126
2023-10-17	50.890	50.900	50.890	50.900	50.602	22,302
2023-10-16	49.500	49.500	49.500	49.500	49.210	21,036
2023-10-13	49.450	49.450	49.450	49.450	49.160	13,846
2023-10-12	51.180	51.180	49.470	49.470	49.180	22,222
2023-10-11	50.760	50.760	49.720	49.720	49.429	34,915
2023-10-06	50.930	52.040	50.930	52.040	51.735	145,757
2023-10-04	49.151	49.260	48.690	49.260	48.972	349,361
2023-10-02	53.160	53.160	50.940	50.945	50.647	69,257
2023-09-27	55.100	55.100	54.750	54.750	54.430	124,257
2023-09-26	55.200	55.200	54.822	54.890	54.569	35,782
2023-09-25	54.070	54.070	54.070	54.070	53.753	105,492
2023-09-22	52.740	52.740	52.740	52.740	52.431	53,205
2023-09-20	53.350	53.810	53.350	53.810	53.495	13,669
2023-09-18	54.600	54.600	54.600	54.600	54.280	41,724
2023-09-15	55.625	55.625	55.625	55.625	55.299	53,005
2023-09-14	53.570	53.570	53.560	53.560	53.246	24,026
2023-09-06	50.390	50.390	50.390	50.390	50.095	32,599
2023-09-05	49.360	50.700	49.360	50.700	50.403	21,867
2023-09-01	50.940	50.940	50.940	50.940	50.642	31,489
2023-08-31	50.336	50.336	49.870	49.870	49.578	19,034
2023-08-29	49.620	49.620	49.620	49.620	49.329	18,032
2023-08-23	48.960	49.340	48.630	48.630	48.345	21,181
2023-08-22	48.640	48.640	48.640	48.640	48.355	11,072
2023-08-16	46.260	46.260	46.250	46.250	45.979	49,347
2023-08-10	45.850	45.850	45.850	45.850	45.582	48,658
2023-08-08	45.180	45.180	45.180	45.180	44.915	19,513
2023-08-02	43.340	43.930	42.700	43.490	43.235	46,302
2023-08-01	45.600	45.600	45.600	45.600	45.333	9,159
2023-07-31	46.020	46.080	45.620	46.080	45.810	13,140

← NewerPage 10 of 14 · 792 trading daysOlder →

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.