Cameco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	74.740	74.740	74.740	74.740	74.449	23,826
2024-10-23	74.960	74.960	74.960	74.960	74.668	25,421
2024-10-22	78.010	78.010	77.260	77.840	77.537	32,408
2024-10-21	80.260	80.830	80.260	80.280	79.967	26,112
2024-10-18	78.260	80.330	78.260	80.300	79.987	29,426
2024-10-17	76.790	78.780	76.772	78.440	78.134	70,394
2024-10-16	73.500	76.280	73.500	76.280	75.983	68,820
2024-10-11	69.470	69.470	69.420	69.420	69.149	11,932
2024-10-10	68.900	68.900	68.900	68.900	68.632	10,064
2024-10-09	69.825	69.825	69.810	69.810	69.538	13,221
2024-10-07	70.730	70.730	70.050	70.050	69.777	29,257
2024-10-04	68.260	70.700	68.104	70.700	70.425	27,129
2024-10-03	67.750	67.750	67.291	67.291	67.028	29,868
2024-10-02	65.970	65.970	65.970	65.970	65.713	14,313
2024-10-01	66.050	66.050	64.850	64.903	64.650	23,334
2024-09-30	64.910	64.910	64.601	64.601	64.349	9,226
2024-09-27	65.120	65.120	65.120	65.120	64.866	18,469
2024-09-26	65.690	65.690	65.690	65.690	65.434	25,082
2024-09-24	63.830	63.830	63.830	63.830	63.581	21,618
2024-09-23	62.550	62.620	60.800	62.620	62.376	39,299
2024-09-20	60.710	60.710	60.320	60.320	60.085	122,022
2024-09-19	55.631	55.860	55.631	55.855	55.637	12,581
2024-09-18	54.430	54.430	54.430	54.430	54.218	11,166
2024-09-16	54.530	54.530	54.530	54.530	54.318	17,832
2024-09-13	54.381	54.381	54.381	54.381	54.169	18,683
2024-09-12	55.661	55.661	55.661	55.661	55.444	19,405
2024-09-05	52.000	52.385	52.000	52.385	52.180	10,412
2024-09-04	51.754	53.320	51.754	53.320	53.112	20,403
2024-09-03	51.740	51.740	51.740	51.740	51.538	31,897
2024-08-30	54.707	54.707	54.707	54.707	54.494	6,637
2024-08-28	55.250	55.250	54.440	54.440	54.228	10,470
2024-08-23	58.640	58.640	58.640	58.640	58.412	23,751
2024-08-20	56.100	56.100	56.100	56.100	55.881	7,733
2024-08-19	56.820	56.820	56.820	56.820	56.599	11,124
2024-08-16	54.900	55.060	54.849	55.060	54.845	107,031
2024-08-15	56.070	56.070	56.070	56.070	55.852	20,252
2024-08-13	53.477	53.477	52.920	52.920	52.714	12,553
2024-08-12	53.510	53.510	53.510	53.510	53.302	94,538
2024-08-08	52.787	52.787	52.787	52.787	52.581	23,151
2024-08-06	50.950	52.940	50.950	52.940	52.734	104,117
2024-08-02	55.340	55.340	52.880	52.880	52.674	48,769
2024-08-01	61.168	61.168	56.460	56.460	56.240	88,044
2024-07-31	61.120	61.120	60.950	60.950	60.713	39,971
2024-07-30	61.330	61.461	61.330	61.360	61.121	7,853
2024-07-29	62.570	62.570	61.580	61.580	61.340	13,195
2024-07-25	62.010	62.010	62.010	62.010	61.768	24,633
2024-07-24	64.020	64.020	64.020	64.020	63.771	3,401
2024-07-19	64.340	64.340	64.340	64.340	64.089	16,950
2024-07-17	66.890	66.890	65.030	65.030	64.777	37,235
2024-07-15	71.080	71.200	71.080	71.200	70.923	7,583
2024-07-10	68.340	71.730	68.340	71.730	71.450	83,164
2024-07-09	67.970	67.970	67.970	67.970	67.705	8,347
2024-07-08	66.590	66.870	66.400	66.400	66.141	33,873
2024-07-02	68.920	68.920	68.920	68.920	68.651	5,218
2024-06-28	68.050	68.050	68.050	68.050	67.785	45,707
2024-06-27	70.130	70.130	70.130	70.130	69.857	3,907
2024-06-26	69.170	69.170	69.170	69.170	68.900	2,560
2024-06-24	70.190	70.190	70.190	70.190	69.916	13,768
2024-06-21	71.110	71.110	71.110	71.110	70.833	5,704
2024-06-14	71.550	71.550	71.550	71.550	71.271	12,147

← NewerPage 8 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.