Cameco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	33.700	33.700	33.700	33.700	33.503	4,343
2023-01-09	33.160	33.820	33.160	33.820	33.622	8,262
2023-01-06	31.670	32.950	31.670	32.950	32.757	13,675
2023-01-05	30.218	30.218	30.218	30.218	30.041	1,689
2023-01-03	31.510	31.510	31.440	31.440	31.256	6,802
2022-12-30	30.456	30.480	30.456	30.473	30.294	16,297
2022-12-28	30.460	30.460	30.440	30.440	30.262	3,639
2022-12-23	30.250	30.420	30.250	30.420	30.242	5,403
2022-12-22	29.930	29.930	29.930	29.930	29.755	13,381
2022-12-21	30.010	30.050	30.010	30.020	29.844	16,045
2022-12-19	29.310	29.310	29.310	29.310	29.138	23,377
2022-12-15	29.810	29.810	29.810	29.810	29.635	4,902
2022-12-13	30.140	30.140	29.860	29.860	29.685	12,185
2022-12-12	29.750	30.120	29.710	30.120	29.944	8,999
2022-12-09	29.990	29.990	29.881	29.881	29.706	12,649
2022-12-08	29.850	29.850	29.850	29.850	29.675	8,494
2022-12-07	29.594	29.594	29.180	29.180	29.009	26,060
2022-12-06	29.990	29.990	29.840	29.840	29.665	11,311
2022-12-05	31.270	31.270	31.270	31.270	31.087	9,012
2022-12-01	32.110	32.110	32.110	32.110	31.922	5,211
2022-11-30	31.793	31.850	31.793	31.850	31.664	14,571
2022-11-29	31.690	31.780	31.690	31.780	31.594	12,759
2022-11-18	31.360	31.360	31.360	31.360	31.059	4,421
2022-11-17	31.310	31.310	31.310	31.310	31.009	8,623
2022-11-15	32.790	32.790	32.790	32.790	32.475	23,947
2022-11-11	32.530	32.530	32.530	32.530	32.217	11,681
2022-11-10	31.930	32.010	31.700	31.700	31.395	7,741
2022-11-08	32.420	33.060	32.420	33.060	32.742	12,130
2022-11-07	31.400	31.400	31.400	31.400	31.098	14,493
2022-11-04	31.300	31.300	30.560	30.560	30.266	44,178
2022-11-01	32.420	32.420	32.420	32.420	32.108	19,642
2022-10-31	32.420	32.420	32.420	32.420	32.108	30,699
2022-10-28	31.590	32.200	31.590	32.200	31.891	5,283
2022-10-27	33.770	33.770	33.770	33.770	33.445	12,044
2022-10-26	33.430	33.860	33.380	33.860	33.535	7,015
2022-10-25	33.190	33.290	33.190	33.290	32.970	4,691
2022-10-21	32.350	32.350	32.350	32.350	32.039	7,189
2022-10-20	31.310	31.890	31.310	31.750	31.445	4,465
2022-10-19	31.830	31.830	31.830	31.830	31.524	18,772
2022-10-18	31.970	31.970	31.280	31.280	30.979	16,237
2022-10-17	30.440	30.440	30.440	30.440	30.148	31,417
2022-10-14	30.760	30.760	29.330	29.330	29.048	18,511
2022-10-13	30.920	30.920	30.400	30.400	30.108	30,382
2022-10-12	30.960	30.990	29.890	29.890	29.603	64,054
2022-10-11	36.100	36.100	36.100	36.100	35.753	4,439
2022-10-06	37.850	37.850	37.850	37.850	37.486	5,661
2022-10-05	37.840	37.840	37.840	37.840	37.476	5,134
2022-10-04	38.050	38.070	37.710	38.070	37.704	9,193
2022-10-03	37.720	38.100	37.720	38.070	37.704	11,947
2022-09-29	37.110	37.110	37.110	37.110	36.753	6,110
2022-09-27	35.470	35.790	35.470	35.790	35.446	5,771
2022-09-26	34.840	34.840	34.840	34.840	34.505	8,709
2022-09-23	34.980	34.980	34.000	34.220	33.891	13,871
2022-09-22	36.740	36.740	36.740	36.740	36.387	4,579
2022-09-16	36.980	36.980	36.980	36.980	36.625	17,721
2022-09-14	39.785	39.785	39.772	39.785	39.403	11,980
2022-09-02	38.180	38.180	38.180	38.180	37.813	19,316
2022-08-31	38.180	38.180	38.180	38.180	37.813	16,572
2022-08-25	34.970	35.100	34.970	35.100	34.763	23,612
2022-08-24	34.510	34.510	34.510	34.510	34.178	27,382

← NewerPage 12 of 14 · 795 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.