Cameco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	164.61	167.00	163.34	165.74	165.74	926
2026-04-17	166.69	167.20	161.26	165.59	165.59	1,543
2026-04-16	166.62	167.81	164.55	164.78	164.78	1,047
2026-04-15	160.28	166.71	159.05	163.21	163.21	2,225
2026-04-14	163.96	164.00	158.52	159.59	159.59	1,335
2026-04-13	159.52	160.40	157.50	159.87	159.87	2,317
2026-04-10	161.62	163.89	161.00	161.00	161.00	1,038
2026-04-09	159.51	160.92	156.12	160.03	160.03	1,863
2026-04-08	161.50	165.46	160.36	162.04	162.04	6,727
2026-04-07	153.27	154.48	150.31	152.35	152.35	1,188
2026-04-02	147.53	155.26	147.53	155.26	155.26	1,772
2026-04-01	154.31	158.80	153.87	155.59	155.59	2,505
2026-03-31	146.50	150.44	146.04	150.02	150.02	1,365
2026-03-30	144.87	147.53	143.23	143.23	143.23	2,261
2026-03-27	141.98	146.17	141.94	144.01	144.01	1,682
2026-03-26	148.51	149.60	145.03	145.03	145.03	1,255
2026-03-25	153.00	154.07	150.21	150.63	150.63	3,920
2026-03-24	143.44	148.85	142.54	148.85	148.85	1,227
2026-03-23	140.00	146.27	139.91	145.63	145.63	3,549
2026-03-20	146.87	146.92	137.39	137.51	137.51	3,743
2026-03-19	144.99	146.40	140.97	145.59	145.59	1,967
2026-03-18	152.83	152.98	149.75	151.32	151.32	749
2026-03-17	150.85	154.99	150.01	152.86	152.86	595
2026-03-16	149.03	152.22	148.54	150.85	150.85	1,356
2026-03-13	157.60	157.60	144.65	150.07	150.07	1,680
2026-03-12	158.75	158.96	151.17	158.96	158.96	2,071
2026-03-11	162.00	162.89	155.49	155.49	155.49	1,621
2026-03-10	157.85	165.47	157.85	163.10	163.10	1,333
2026-03-09	145.00	154.40	144.16	154.40	154.40	2,372
2026-03-06	151.50	156.09	150.92	152.00	152.00	1,428
2026-03-05	161.34	162.60	152.35	154.98	154.98	703
2026-03-04	162.93	164.48	157.72	164.48	164.48	716
2026-03-03	161.50	163.17	155.00	161.31	161.31	2,774
2026-03-02	162.52	170.06	161.70	169.57	169.57	1,726
2026-02-27	159.23	162.46	159.12	159.96	159.96	1,667
2026-02-26	162.67	163.71	158.00	159.59	159.59	721
2026-02-25	168.22	169.80	166.52	166.84	166.84	1,686
2026-02-24	163.07	164.40	161.70	164.40	164.40	1,188
2026-02-23	167.18	167.93	160.97	161.97	161.97	915
2026-02-20	163.42	165.32	162.48	163.01	163.01	1,255
2026-02-19	157.93	162.65	157.18	161.88	161.88	1,233
2026-02-18	156.72	160.70	155.69	159.59	159.59	2,178
2026-02-17	151.05	155.20	148.77	155.20	155.20	2,582
2026-02-13	155.41	156.39	151.62	154.20	154.20	2,256
2026-02-12	161.79	162.73	158.82	159.55	159.55	742
2026-02-11	163.51	164.95	158.18	160.89	160.89	926
2026-02-10	163.51	163.51	159.99	159.99	159.99	1,439
2026-02-09	155.39	162.64	155.39	162.64	162.64	4,192
2026-02-06	152.98	154.66	152.98	154.66	154.66	1,538
2026-02-05	152.09	156.19	150.18	150.18	150.18	12,616
2026-02-04	171.00	171.73	151.62	151.62	151.62	2,960
2026-02-03	171.64	174.20	169.01	169.01	169.01	2,949
2026-02-02	165.68	169.58	164.13	165.06	165.06	2,600
2026-01-30	173.12	175.77	165.66	166.86	166.86	3,583
2026-01-29	182.52	182.68	172.33	178.99	178.99	5,714
2026-01-28	173.43	177.54	172.12	176.84	176.84	1,849
2026-01-27	167.71	171.03	167.71	171.03	171.03	3,405
2026-01-26	172.64	174.50	169.21	169.21	169.21	3,394
2026-01-23	166.54	169.27	166.54	169.08	169.08	2,604
2026-01-22	172.45	172.45	167.00	167.00	167.00	2,623

← NewerPage 3 of 4 · 235 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.