Cameco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	163.94	166.15	162.89	163.85	163.85	3,234
2026-01-20	161.06	161.06	161.06	161.06	161.06	3,692
2026-01-19	158.61	163.13	158.61	163.13	163.13	4,045
2026-01-16	158.34	163.46	158.34	161.98	161.98	1,447
2026-01-15	155.38	157.65	155.38	157.65	157.65	3,167
2026-01-14	151.03	153.31	150.22	153.31	153.31	1,574
2026-01-13	152.71	152.71	152.71	152.71	152.71	882
2026-01-09	154.25	158.54	148.89	148.89	148.89	2,966
2026-01-08	145.39	145.39	143.92	143.92	143.92	6,853
2026-01-07	140.05	142.04	140.05	140.75	140.75	950
2026-01-06	139.67	140.42	138.00	139.20	139.20	1,507
2026-01-05	137.95	137.95	134.16	136.51	136.51	1,901
2026-01-02	132.36	134.87	132.36	134.87	134.87	1,095
2025-12-31	126.27	126.27	126.27	126.27	126.27	100
2025-12-30	126.68	126.68	126.68	126.68	126.68	950
2025-12-29	126.38	126.38	126.38	126.38	126.38	3,064
2025-12-22	127.78	127.78	127.78	127.78	127.78	780
2025-12-19	124.90	124.90	123.82	123.82	123.82	443
2025-12-18	120.40	120.40	120.40	120.40	120.40	964
2025-12-17	119.85	119.85	116.62	116.62	116.62	2,412
2025-12-16	122.28	122.54	119.89	120.82	120.82	1,904
2025-12-15	124.10	124.11	123.78	123.78	123.78	1,515
2025-12-12	131.48	131.48	122.81	125.82	125.82	1,697
2025-12-11	131.29	131.29	131.29	131.29	131.29	481
2025-12-10	126.98	126.98	123.92	123.92	123.92	899
2025-12-09	126.07	128.72	126.07	128.63	128.63	3,179
2025-12-05	129.64	129.64	125.53	125.53	125.53	1,696
2025-12-04	124.80	131.09	124.80	131.09	131.09	1,725
2025-12-03	123.27	123.50	121.87	121.87	121.87	832
2025-12-02	123.50	123.50	123.50	123.50	123.50	2,586
2025-12-01	122.02	123.91	121.72	123.91	123.91	1,108
2025-11-28	123.23	125.31	123.23	123.34	123.10	3,423
2025-11-26	124.24	124.96	124.24	124.96	124.72	1,979
2025-11-25	119.25	120.51	119.25	120.51	120.28	1,960
2025-11-24	113.79	115.90	113.79	115.90	115.67	2,326
2025-11-21	112.39	112.39	111.76	111.76	111.54	2,577
2025-11-20	123.23	125.34	122.95	122.95	122.71	2,832
2025-11-19	119.51	120.81	119.51	119.75	119.52	1,910
2025-11-18	117.16	117.16	116.50	116.91	116.68	2,682
2025-11-17	117.69	117.98	117.14	117.98	117.75	2,542
2025-11-14	117.18	120.21	117.09	119.79	119.56	3,947
2025-11-13	126.05	126.05	120.58	120.73	120.50	4,025
2025-11-12	130.97	130.97	128.27	128.27	128.02	1,925
2025-11-11	130.00	130.00	126.94	128.48	128.23	1,364
2025-11-10	132.59	132.62	132.59	132.62	132.36	1,530
2025-11-07	123.86	123.86	121.79	121.79	121.55	3,783
2025-11-06	127.51	127.51	127.51	127.51	127.26	2,562
2025-11-05	133.06	136.99	133.06	136.00	135.74	2,769
2025-11-04	136.96	137.70	134.72	137.70	137.43	4,174
2025-11-03	144.55	144.55	143.08	143.11	142.83	5,271
2025-10-31	143.54	145.47	141.54	143.66	143.38	2,347
2025-10-30	148.12	148.80	148.12	148.80	148.51	1,261
2025-10-29	148.76	150.76	146.33	150.36	150.07	6,350
2025-10-28	140.00	152.87	138.89	152.16	151.86	16,227
2025-10-27	122.79	122.79	120.00	120.00	119.77	2,703
2025-10-23	120.18	120.18	119.09	119.09	118.86	1,172
2025-10-22	116.07	116.07	113.56	113.56	113.34	3,677
2025-10-21	116.79	116.79	113.91	114.82	114.60	1,603
2025-10-20	121.84	121.84	119.33	120.64	120.41	1,708
2025-10-17	123.91	124.63	120.04	120.88	120.64	7,074

← NewerPage 4 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.