Cameco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	28.980	29.540	28.980	29.280	28.999	15,845
2022-08-19	30.920	30.930	29.985	29.985	29.697	22,555
2022-08-17	32.140	32.140	32.140	32.140	31.831	16,246
2022-08-12	32.387	32.387	32.387	32.387	32.076	15,551
2022-08-10	32.230	32.230	32.230	32.230	31.920	8,371
2022-08-04	31.670	32.080	31.670	31.766	31.461	4,524
2022-08-03	31.300	31.300	31.300	31.300	30.999	12,442
2022-08-02	32.130	32.130	32.130	32.130	31.821	7,455
2022-07-28	32.014	32.014	32.014	32.014	31.706	11,305
2022-07-27	32.300	32.300	32.300	32.300	31.990	21,912
2022-07-12	27.750	27.750	27.750	27.750	27.483	14,768
2022-07-11	28.630	28.630	28.630	28.630	28.355	13,596
2022-07-04	27.980	27.980	27.980	27.980	27.711	1,686
2022-06-22	26.875	26.875	26.862	26.862	26.603	9,593
2022-06-21	28.640	28.640	28.640	28.640	28.365	42,469
2022-06-08	35.050	35.050	35.050	35.050	34.713	30,378
2022-06-01	30.912	30.912	30.912	30.912	30.615	11,614
2022-05-24	30.140	30.150	30.140	30.150	29.860	18,035
2022-05-18	29.970	29.970	29.970	29.970	29.682	7,369
2022-05-13	28.990	28.990	28.990	28.990	28.711	31,280
2022-05-11	28.640	28.640	28.640	28.640	28.365	36,748
2022-05-10	28.310	28.310	27.540	27.540	27.275	17,865
2022-05-09	29.000	29.000	29.000	29.000	28.721	27,366
2022-05-05	33.730	33.730	33.100	33.100	32.782	23,501
2022-05-04	32.510	32.510	32.510	32.510	32.198	10,492
2022-04-26	34.230	34.230	34.230	34.230	33.901	9,638
2022-04-21	38.270	38.270	36.850	36.850	36.496	46,725
2022-04-13	39.960	39.960	39.960	39.960	39.576	62,862
2022-04-11	38.980	38.980	38.980	38.980	38.605	23,202
2022-04-08	38.310	38.310	38.272	38.280	37.912	17,387
2022-04-05	36.900	36.900	36.900	36.900	36.545	26,090
2022-03-25	36.586	36.586	35.980	35.980	35.634	8,605
2022-03-24	35.920	35.920	35.920	35.920	35.575	5,244
2022-03-22	36.590	36.590	36.590	36.590	36.238	7,202
2022-03-21	36.390	36.390	36.390	36.390	36.040	24,391
2022-03-18	34.410	34.410	34.410	34.410	34.079	24,479
2022-03-15	31.000	31.000	31.000	31.000	30.702	47,723
2022-03-14	33.110	33.110	33.110	33.110	32.792	37,322
2022-03-08	32.010	32.010	32.010	32.010	31.702	77,331
2022-03-04	29.260	29.260	28.530	28.530	28.256	37,464
2022-02-28	30.290	31.070	30.290	31.070	30.771	17,683
2022-02-22	26.160	26.160	26.160	26.160	25.909	5,931
2022-02-11	28.070	28.070	28.070	28.070	27.800	15,382
2022-01-24	23.740	23.740	23.670	23.670	23.443	49,171
2022-01-21	25.720	25.720	25.720	25.720	25.473	10,504
2022-01-12	29.890	29.890	29.890	29.890	29.603	28,599
2022-01-07	28.720	28.720	28.720	28.720	28.444	17,807
2022-01-06	29.620	29.620	29.620	29.620	29.335	40,148
2022-01-05	32.190	33.150	32.190	32.950	32.633	42,593
2022-01-04	29.970	29.970	29.960	29.960	29.672	13,253
2021-12-22	28.600	28.600	28.600	28.600	28.325	3,182
2021-12-15	26.910	26.910	26.910	26.910	26.651	53,506
2021-12-14	26.990	26.990	26.990	26.990	26.731	11,192
2021-12-13	28.040	28.040	28.040	28.040	27.771	14,923
2021-12-08	29.200	29.200	29.200	29.200	28.919	6,326
2021-12-07	29.640	29.640	29.640	29.640	29.355	24,277
2021-12-03	27.990	27.990	27.980	27.980	27.711	6,965
2021-12-02	28.440	28.440	28.440	28.440	28.167	8,089
2021-11-29	31.400	31.400	31.400	31.400	31.098	4,132
2021-11-26	30.748	30.748	30.748	30.748	30.374	78,300

← NewerPage 13 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.