Cameco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-05	60.830	60.830	60.830	60.830	60.712	1,393
2025-03-04	57.500	61.180	57.500	61.180	61.061	7,136
2025-03-03	61.050	61.380	60.730	60.730	60.612	977
2025-02-27	64.260	65.222	64.260	64.400	64.275	855
2025-02-26	64.090	64.090	64.090	64.090	63.965	5,383
2025-02-24	61.490	61.490	61.490	61.490	61.370	2,044
2025-02-21	64.700	64.700	62.270	62.270	62.149	4,102
2025-02-20	67.850	67.850	66.500	66.500	66.371	1,186
2025-02-18	67.030	67.030	66.440	66.440	66.311	5,642
2025-02-14	67.470	67.503	67.000	67.190	67.059	2,370
2025-02-13	70.550	70.550	70.550	70.550	70.413	1,295
2025-02-12	71.401	71.401	71.267	71.267	71.128	585
2025-02-07	70.060	70.060	70.060	70.060	69.924	609
2025-02-05	71.670	71.670	71.670	71.670	71.531	1,616
2025-02-04	69.850	71.888	69.850	71.888	71.748	2,336
2025-02-03	70.040	70.040	70.040	70.040	69.904	4,039
2025-01-30	73.200	74.140	72.860	72.860	72.718	11,861
2025-01-29	70.300	71.707	70.300	71.707	71.568	13,366
2025-01-28	67.610	69.388	67.610	69.388	69.253	43,466
2025-01-27	72.140	72.140	69.930	69.930	69.794	45,883
2025-01-24	82.500	83.450	80.950	81.000	80.842	33,839
2025-01-23	81.760	81.760	80.700	80.700	80.543	23,505
2025-01-22	78.120	80.270	78.120	80.270	80.114	29,673
2025-01-21	75.580	76.390	75.580	76.390	76.241	17,234
2025-01-17	74.170	74.170	74.170	74.170	74.026	53,930
2025-01-15	72.300	72.300	72.300	72.300	72.159	59,583
2025-01-10	73.090	73.090	73.090	73.090	72.948	15,213
2025-01-09	72.860	72.860	72.860	72.860	72.718	360
2025-01-08	74.173	74.173	73.190	73.190	73.048	15,483
2025-01-07	77.160	77.160	77.160	77.160	77.010	7,039
2025-01-06	77.200	80.050	77.200	80.050	79.894	17,945
2025-01-02	74.060	74.060	74.060	74.060	73.916	8,704
2024-12-31	74.350	74.350	74.350	74.350	74.205	1,664
2024-12-20	76.670	76.670	76.670	76.670	76.521	12,017
2024-12-18	77.210	77.360	77.210	77.360	77.210	6,775
2024-12-16	77.550	77.550	77.550	77.550	77.399	12,121
2024-12-10	80.300	80.300	80.300	80.300	80.144	23,434
2024-12-06	86.900	86.900	86.900	86.900	86.731	15,509
2024-12-04	84.640	84.700	83.870	83.870	83.707	16,123
2024-12-03	83.480	83.480	83.480	83.480	83.318	12,567
2024-12-02	84.810	85.180	82.320	82.320	82.160	19,289
2024-11-29	83.260	83.600	83.260	83.600	83.437	11,037
2024-11-27	82.280	82.350	81.440	81.620	81.461	28,475
2024-11-26	81.830	81.830	81.830	81.830	81.511	15,095
2024-11-25	81.410	81.410	81.410	81.410	81.093	18,159
2024-11-22	82.980	82.980	82.980	82.980	82.657	32,743
2024-11-21	81.170	83.340	81.170	83.320	82.995	25,045
2024-11-20	81.640	81.640	79.445	79.445	79.135	26,352
2024-11-19	78.630	78.630	78.630	78.630	78.324	28,717
2024-11-18	79.480	79.610	78.810	78.810	78.503	33,815
2024-11-15	73.130	78.550	73.130	76.030	75.734	58,225
2024-11-14	74.590	74.590	74.590	74.590	74.299	14,228
2024-11-08	74.600	74.600	72.300	72.300	72.018	31,598
2024-11-07	74.099	74.630	74.099	74.630	74.339	25,206
2024-11-06	72.558	72.558	71.300	71.300	71.022	16,786
2024-11-05	71.070	71.070	71.070	71.070	70.793	4,943
2024-10-31	72.920	72.920	72.406	72.835	72.551	31,208
2024-10-30	75.640	75.640	75.120	75.120	74.827	20,851
2024-10-28	76.130	77.170	76.130	77.170	76.869	26,559
2024-10-25	75.910	76.000	75.330	75.330	75.036	16,951

← NewerPage 7 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.