Cameco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-02	97.380	98.190	97.250	98.190	97.999	2,322
2025-06-30	100.36	100.57	99.230	100.57	100.37	2,070
2025-06-27	101.72	102.45	101.72	102.45	102.25	1,656
2025-06-26	98.900	102.07	98.900	102.07	101.87	2,423
2025-06-24	97.100	98.850	97.100	98.850	98.658	4,019
2025-06-23	94.560	96.700	94.560	96.570	96.382	1,589
2025-06-20	94.000	94.000	94.000	94.000	93.817	1,048
2025-06-19	94.091	94.220	94.090	94.220	94.037	2,506
2025-06-18	94.330	95.730	94.330	95.060	94.875	1,166
2025-06-17	94.610	94.610	94.610	94.610	94.426	885
2025-06-16	92.600	96.440	92.600	95.000	94.815	3,386
2025-06-12	90.690	90.708	90.690	90.708	90.532	873
2025-06-11	88.317	91.910	88.317	90.370	90.194	2,558
2025-06-09	90.980	93.050	90.980	92.260	92.081	4,407
2025-06-04	81.870	81.870	81.000	81.000	80.842	888
2025-06-03	82.000	82.410	81.360	81.360	81.202	2,903
2025-06-02	80.540	80.540	79.970	79.970	79.814	1,173
2025-05-30	80.600	80.870	80.170	80.870	80.713	929
2025-05-29	81.250	81.250	81.245	81.245	81.087	1,907
2025-05-27	83.440	84.870	83.250	83.410	83.248	6,659
2025-05-23	79.490	79.950	79.490	79.950	79.794	5,657
2025-05-21	73.150	73.150	73.150	73.150	73.008	609
2025-05-20	71.960	71.960	71.960	71.960	71.820	430
2025-05-16	71.660	71.660	71.660	71.660	71.521	1,386
2025-05-15	72.555	72.555	72.420	72.420	72.279	571
2025-05-14	73.460	73.460	73.420	73.420	73.277	752
2025-05-13	72.540	72.660	72.540	72.660	72.519	1,736
2025-05-12	71.850	71.890	71.850	71.890	71.750	1,081
2025-05-09	68.270	68.270	68.270	68.270	68.137	1,524
2025-05-08	69.830	69.830	69.200	69.200	69.065	694
2025-05-07	67.030	67.750	67.030	67.370	67.239	1,704
2025-05-06	62.820	64.210	62.820	64.210	64.085	2,195
2025-05-02	64.610	65.110	64.610	65.090	64.963	2,063
2025-04-30	62.020	62.020	62.020	62.020	61.899	355
2025-04-29	62.700	63.410	62.420	62.420	62.299	1,274
2025-04-28	61.640	61.640	61.640	61.640	61.520	56
2025-04-16	57.800	57.800	57.800	57.800	57.688	811
2025-04-15	57.600	57.600	57.600	57.600	57.488	833
2025-04-14	57.890	57.890	57.030	57.030	56.919	1,628
2025-04-11	56.240	56.240	56.240	56.240	56.131	372
2025-04-10	54.930	54.930	54.930	54.930	54.823	876
2025-04-09	53.050	55.690	53.050	55.690	55.582	513
2025-04-08	54.000	54.000	52.970	52.970	52.867	2,193
2025-04-07	51.600	53.190	51.540	53.190	53.087	3,053
2025-04-04	55.880	55.880	52.730	52.730	52.627	2,495
2025-04-03	57.000	58.290	57.000	57.240	57.129	1,077
2025-03-31	58.260	59.040	58.054	58.880	58.765	1,918
2025-03-28	61.190	61.190	61.190	61.190	61.071	824
2025-03-27	60.680	60.680	60.620	60.620	60.502	617
2025-03-25	63.840	63.840	63.840	63.840	63.716	708
2025-03-24	65.170	65.170	65.170	65.170	65.043	4,724
2025-03-21	64.069	64.069	63.410	63.410	63.287	1,245
2025-03-20	64.790	65.570	64.590	64.590	64.464	2,770
2025-03-19	62.630	63.140	62.630	63.140	63.017	2,340
2025-03-17	61.450	61.450	61.450	61.450	61.330	414
2025-03-13	61.126	61.126	61.126	61.126	61.007	3,338
2025-03-12	61.770	61.930	61.320	61.880	61.760	3,483
2025-03-11	58.360	59.370	58.360	59.310	59.195	1,986
2025-03-10	58.070	58.070	58.070	58.070	57.957	2,721
2025-03-07	59.680	59.680	59.680	59.680	59.564	353

← NewerPage 6 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.