Cameco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	44.595	44.595	44.595	44.595	44.334	14,960
2023-07-27	44.097	44.470	44.097	44.470	44.210	51,373
2023-07-26	44.380	44.380	44.380	44.380	44.120	15,612
2023-07-07	39.515	39.590	39.515	39.590	39.358	9,098
2023-06-30	41.170	41.170	41.170	41.170	40.929	5,317
2023-06-27	39.215	39.215	39.215	39.215	38.985	30,454
2023-06-22	40.431	40.431	40.431	40.431	40.194	12,495
2023-06-20	41.927	41.940	41.927	41.927	41.681	13,285
2023-06-06	40.170	40.170	40.170	40.170	39.935	16,773
2023-06-05	41.060	41.060	41.060	41.060	40.820	47,662
2023-06-01	40.330	41.720	40.310	41.185	40.944	61,584
2023-05-31	35.834	35.906	35.834	35.906	35.696	12,710
2023-05-19	36.985	37.005	36.790	36.790	36.575	1,270
2023-05-16	36.180	36.510	36.180	36.510	36.296	6,750
2023-05-15	37.625	37.625	37.625	37.625	37.405	1,034
2023-05-11	38.370	38.380	37.490	37.490	37.270	7,303
2023-05-09	36.900	37.560	36.900	37.560	37.340	14,676
2023-05-05	36.362	36.730	36.351	36.730	36.515	5,655
2023-04-28	36.530	36.990	36.530	36.990	36.773	63,491
2023-04-27	36.110	36.110	36.110	36.110	35.899	8,374
2023-04-24	34.450	34.450	34.450	34.450	34.248	8,600
2023-04-21	34.375	34.390	34.300	34.390	34.189	7,990
2023-04-14	34.993	34.995	34.951	34.951	34.746	11,579
2023-04-13	35.180	35.180	35.180	35.180	34.974	14,185
2023-04-12	34.280	34.280	34.280	34.280	34.079	4,675
2023-04-11	34.142	34.142	34.136	34.142	33.942	5,205
2023-04-06	33.470	33.740	33.470	33.740	33.542	5,259
2023-04-05	33.985	33.985	33.985	33.985	33.786	7,731
2023-03-30	35.600	35.600	35.473	35.473	35.265	6,728
2023-03-27	33.660	33.660	33.660	33.660	33.463	1,206
2023-03-24	33.050	33.050	33.050	33.050	32.856	7,651
2023-03-20	34.260	34.300	34.260	34.300	34.099	6,850
2023-03-17	33.540	33.600	33.540	33.600	33.403	2,607
2023-03-15	33.890	33.890	33.275	33.275	33.080	39,170
2023-03-14	34.910	35.140	34.910	34.910	34.706	7,271
2023-03-13	34.490	35.450	34.180	35.430	35.223	17,020
2023-03-10	35.970	35.970	35.600	35.600	35.392	24,202
2023-03-09	36.240	36.240	36.180	36.180	35.968	23,936
2023-03-08	35.800	35.800	35.800	35.800	35.590	12,045
2023-03-06	37.480	37.480	37.480	37.480	37.261	11,373
2023-03-03	38.130	38.130	38.130	38.130	37.907	7,224
2023-02-27	37.710	37.710	37.710	37.710	37.489	15,323
2023-02-21	38.290	38.290	37.230	37.230	37.012	14,658
2023-02-17	38.620	38.620	38.620	38.620	38.394	5,180
2023-02-16	39.250	39.250	39.250	39.250	39.020	4,323
2023-02-15	39.380	39.380	39.380	39.380	39.149	2,073
2023-02-10	39.600	39.600	39.140	39.140	38.911	13,473
2023-02-09	38.600	39.140	38.600	39.140	38.911	23,310
2023-02-06	37.130	37.130	37.130	37.130	36.913	5,263
2023-02-03	37.150	37.150	37.150	37.150	36.932	15,737
2023-02-02	38.760	38.760	38.760	38.760	38.533	7,517
2023-01-31	37.480	37.480	37.480	37.480	37.261	12,785
2023-01-30	36.600	36.600	36.600	36.600	36.386	8,351
2023-01-27	35.850	37.190	35.850	37.080	36.863	10,773
2023-01-25	36.010	36.090	36.010	36.090	35.879	19,472
2023-01-23	35.600	35.600	35.600	35.600	35.392	9,491
2023-01-20	35.340	35.340	35.340	35.340	35.133	5,631
2023-01-18	34.210	34.210	33.680	33.680	33.483	7,705
2023-01-17	34.030	34.100	34.030	34.100	33.900	6,332
2023-01-16	34.300	34.300	34.300	34.300	34.099	189

← NewerPage 11 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.