Cameco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	119.50	120.61	116.91	120.59	120.59	10,508
2026-07-16	125.18	125.51	121.89	122.19	122.19	1,173
2026-07-15	129.93	130.23	125.85	127.58	127.58	3,052
2026-07-14	129.05	130.23	128.64	128.80	128.80	2,146
2026-07-13	133.21	134.32	126.65	126.65	126.65	2,773
2026-07-10	136.36	137.04	134.83	135.37	135.37	664
2026-07-09	135.25	136.63	135.11	136.48	136.48	790
2026-07-08	132.20	134.03	130.77	133.78	133.78	874
2026-07-07	135.61	135.61	132.60	135.17	135.17	506
2026-07-06	139.36	142.36	139.25	139.25	139.25	13,054
2026-07-03	137.65	140.15	137.65	139.65	139.65	588
2026-07-02	140.73	143.39	135.01	135.04	135.04	1,817
2026-06-30	146.05	146.05	142.87	143.51	143.51	769
2026-06-29	148.93	148.93	144.56	146.90	146.90	1,142
2026-06-26	145.00	149.37	144.70	148.37	148.37	2,563
2026-06-25	152.18	152.18	145.58	146.02	146.02	804
2026-06-24	153.00	153.00	150.40	150.75	150.75	1,248
2026-06-23	147.93	156.95	147.93	155.18	155.18	13,192
2026-06-22	150.98	152.72	148.82	152.42	152.42	1,407
2026-06-19	149.85	150.22	147.82	150.22	150.22	2,910
2026-06-18	152.00	153.23	150.25	150.25	150.25	1,189
2026-06-17	151.13	153.40	150.30	150.30	150.30	966
2026-06-16	150.26	153.17	148.67	151.30	151.30	1,805
2026-06-15	145.93	150.42	145.93	149.70	149.70	2,269
2026-06-12	139.83	142.47	139.83	141.91	141.91	1,129
2026-06-11	133.63	138.87	133.35	137.74	137.74	4,138
2026-06-10	139.31	141.09	132.56	133.21	133.21	3,131
2026-06-09	148.45	148.58	138.42	141.16	141.16	2,353
2026-06-08	148.96	149.01	146.65	148.88	148.88	4,779
2026-06-05	156.46	156.46	145.95	145.95	145.95	2,148
2026-06-04	158.36	159.58	157.34	159.36	159.36	632
2026-06-03	165.63	167.00	156.67	159.58	159.58	1,355
2026-06-02	155.50	169.17	155.50	165.60	165.60	1,403
2026-06-01	154.91	157.00	151.37	157.00	157.00	1,952
2026-05-29	153.51	156.70	150.06	156.70	156.70	1,037
2026-05-28	147.12	152.48	147.06	152.48	152.48	1,454
2026-05-27	149.13	150.14	147.31	149.99	149.99	1,753
2026-05-26	148.31	150.05	146.48	149.39	149.39	4,159
2026-05-22	146.41	146.41	143.46	144.26	144.26	1,215
2026-05-21	143.97	146.00	141.58	146.00	146.00	510
2026-05-20	145.20	145.75	142.90	143.46	143.46	2,549
2026-05-19	142.97	143.65	140.77	143.65	143.65	6,351
2026-05-15	151.10	151.57	148.00	148.66	148.66	1,936
2026-05-14	158.34	158.34	151.49	153.70	153.70	1,803
2026-05-13	159.07	159.54	153.88	158.25	158.25	1,210
2026-05-12	162.15	162.15	154.48	158.64	158.64	2,126
2026-05-11	156.45	165.00	155.46	165.00	165.00	2,093
2026-05-08	164.94	164.94	159.19	160.88	160.88	1,103
2026-05-07	168.00	168.00	161.50	162.49	162.49	2,957
2026-05-06	160.99	168.01	159.55	167.28	167.28	3,330
2026-05-05	165.30	168.00	156.86	157.23	157.23	1,281
2026-05-01	165.46	165.46	160.92	163.06	163.06	613
2026-04-30	158.59	165.50	158.59	165.10	165.10	2,102
2026-04-29	160.19	160.24	153.46	155.98	155.98	2,156
2026-04-28	164.32	165.91	158.11	158.51	158.51	1,368
2026-04-27	165.20	168.00	164.18	166.52	166.52	1,659

← NewerPage 2 of 2 · 116 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.