Cameco Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 132.97 | 132.97 | 128.01 | 128.01 | 127.76 | 3,030 |
| 2025-10-15 | 135.00 | 136.65 | 127.60 | 128.65 | 128.40 | 6,729 |
| 2025-10-14 | 124.77 | 134.26 | 124.77 | 134.26 | 134.00 | 6,054 |
| 2025-10-10 | 121.70 | 126.91 | 121.00 | 124.48 | 124.24 | 3,864 |
| 2025-10-09 | 122.40 | 122.40 | 120.91 | 120.91 | 120.67 | 3,931 |
| 2025-10-08 | 121.90 | 123.31 | 119.99 | 119.99 | 119.76 | 2,352 |
| 2025-10-07 | 120.25 | 123.91 | 120.25 | 120.45 | 120.22 | 3,582 |
| 2025-10-06 | 120.45 | 123.40 | 120.45 | 120.59 | 120.35 | 2,995 |
| 2025-10-03 | 118.79 | 118.79 | 118.79 | 118.79 | 118.56 | 1,906 |
| 2025-10-02 | 118.11 | 118.21 | 118.11 | 118.21 | 117.98 | 1,043 |
| 2025-10-01 | 117.08 | 117.08 | 117.08 | 117.08 | 116.85 | 15,796 |
| 2025-09-29 | 118.46 | 119.18 | 118.41 | 119.18 | 118.95 | 5,166 |
| 2025-09-26 | 119.88 | 119.88 | 118.89 | 118.89 | 118.66 | 1,282 |
| 2025-09-25 | 114.85 | 116.28 | 114.85 | 116.23 | 116.00 | 4,308 |
| 2025-09-24 | 121.07 | 121.07 | 118.16 | 118.16 | 117.93 | 2,731 |
| 2025-09-23 | 120.26 | 121.81 | 120.24 | 121.07 | 120.83 | 1,751 |
| 2025-09-22 | 116.54 | 116.54 | 116.48 | 116.48 | 116.25 | 4,342 |
| 2025-09-19 | 115.62 | 117.07 | 115.62 | 117.07 | 116.84 | 2,605 |
| 2025-09-16 | 114.47 | 114.47 | 112.95 | 113.24 | 113.02 | 4,424 |
| 2025-09-15 | 111.47 | 112.36 | 111.47 | 112.04 | 111.82 | 833 |
| 2025-09-12 | 107.93 | 107.93 | 107.93 | 107.93 | 107.72 | 1,082 |
| 2025-09-11 | 112.18 | 112.18 | 112.18 | 112.18 | 111.96 | 1,648 |
| 2025-09-10 | 108.48 | 112.42 | 108.45 | 112.41 | 112.19 | 1,319 |
| 2025-09-09 | 108.95 | 108.95 | 107.70 | 107.70 | 107.49 | 1,427 |
| 2025-09-08 | 105.95 | 106.11 | 105.95 | 106.10 | 105.89 | 1,593 |
| 2025-09-04 | 106.13 | 106.13 | 106.13 | 106.13 | 105.92 | 957 |
| 2025-09-03 | 105.62 | 107.04 | 104.64 | 107.04 | 106.83 | 3,959 |
| 2025-09-02 | 103.99 | 103.99 | 102.10 | 102.10 | 101.90 | 2,120 |
| 2025-08-29 | 113.89 | 113.89 | 105.77 | 106.87 | 106.66 | 368 |
| 2025-08-28 | 104.39 | 107.61 | 104.39 | 107.46 | 107.25 | 701 |
| 2025-08-27 | 104.64 | 105.70 | 104.64 | 105.70 | 105.49 | 336 |
| 2025-08-26 | 103.79 | 106.21 | 103.79 | 106.21 | 106.00 | 608 |
| 2025-08-22 | 102.87 | 104.10 | 102.87 | 104.10 | 103.90 | 904 |
| 2025-08-20 | 98.950 | 98.950 | 96.650 | 97.280 | 97.091 | 4,059 |
| 2025-08-19 | 104.13 | 104.13 | 102.90 | 102.90 | 102.70 | 611 |
| 2025-08-18 | 104.50 | 105.05 | 104.50 | 105.05 | 104.85 | 806 |
| 2025-08-15 | 101.41 | 103.16 | 101.41 | 103.16 | 102.96 | 889 |
| 2025-08-13 | 102.37 | 103.21 | 102.37 | 103.21 | 103.01 | 2,192 |
| 2025-08-12 | 107.06 | 107.06 | 107.06 | 107.06 | 106.85 | 883 |
| 2025-08-08 | 108.24 | 108.24 | 108.24 | 108.24 | 108.03 | 482 |
| 2025-08-07 | 105.69 | 105.69 | 105.69 | 105.69 | 105.48 | 313 |
| 2025-08-05 | 104.07 | 104.93 | 103.90 | 104.20 | 104.00 | 3,779 |
| 2025-08-01 | 100.20 | 100.20 | 98.080 | 99.990 | 99.795 | 1,850 |
| 2025-07-29 | 109.93 | 110.23 | 109.54 | 110.23 | 110.02 | 654 |
| 2025-07-28 | 109.10 | 109.10 | 107.41 | 107.89 | 107.68 | 1,879 |
| 2025-07-25 | 109.00 | 109.00 | 107.41 | 107.70 | 107.49 | 1,785 |
| 2025-07-24 | 108.00 | 108.46 | 108.00 | 108.46 | 108.25 | 1,421 |
| 2025-07-23 | 108.06 | 108.06 | 107.98 | 107.98 | 107.77 | 1,290 |
| 2025-07-22 | 104.98 | 104.98 | 103.28 | 104.84 | 104.64 | 2,697 |
| 2025-07-21 | 108.00 | 108.00 | 107.58 | 107.58 | 107.37 | 2,628 |
| 2025-07-18 | 107.98 | 108.93 | 106.81 | 108.93 | 108.72 | 3,183 |
| 2025-07-17 | 104.78 | 106.89 | 104.50 | 106.89 | 106.68 | 2,219 |
| 2025-07-16 | 104.50 | 105.00 | 103.79 | 103.79 | 103.59 | 1,092 |
| 2025-07-15 | 104.49 | 104.75 | 101.27 | 104.75 | 104.55 | 965 |
| 2025-07-14 | 98.780 | 101.31 | 98.780 | 101.31 | 101.11 | 2,466 |
| 2025-07-11 | 98.340 | 98.340 | 98.330 | 98.330 | 98.139 | 2,893 |
| 2025-07-10 | 94.970 | 96.340 | 94.970 | 96.340 | 96.153 | 1,839 |
| 2025-07-09 | 97.380 | 98.770 | 97.360 | 98.760 | 98.568 | 1,763 |
| 2025-07-08 | 97.540 | 97.679 | 96.830 | 96.830 | 96.642 | 3,450 |
| 2025-07-07 | 100.42 | 100.42 | 100.42 | 100.42 | 100.22 | 1,244 |
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.