Cameco Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 73.200 | 73.950 | 72.400 | 73.090 | 72.805 | 28,775 |
| 2024-06-07 | 75.030 | 75.030 | 75.010 | 75.010 | 74.718 | 6,831 |
| 2024-06-04 | 72.960 | 72.960 | 72.960 | 72.960 | 72.676 | 10,668 |
| 2024-06-03 | 76.000 | 76.000 | 76.000 | 76.000 | 75.704 | 11,496 |
| 2024-05-31 | 75.940 | 75.940 | 75.600 | 75.600 | 75.305 | 15,883 |
| 2024-05-30 | 75.210 | 75.210 | 75.210 | 75.210 | 74.917 | 10,333 |
| 2024-05-29 | 72.100 | 72.100 | 72.100 | 72.100 | 71.819 | 14,041 |
| 2024-05-28 | 73.865 | 73.865 | 73.865 | 73.865 | 73.577 | 11,867 |
| 2024-05-23 | 71.000 | 71.000 | 71.000 | 71.000 | 70.723 | 9,192 |
| 2024-05-21 | 72.900 | 74.820 | 72.900 | 74.090 | 73.801 | 18,582 |
| 2024-05-17 | 72.380 | 72.420 | 72.350 | 72.420 | 72.138 | 57,756 |
| 2024-05-08 | 68.880 | 68.880 | 68.880 | 68.880 | 68.612 | 20,056 |
| 2024-05-07 | 70.940 | 71.150 | 70.940 | 71.130 | 70.853 | 31,091 |
| 2024-05-03 | 65.600 | 65.600 | 65.600 | 65.600 | 65.344 | 10,660 |
| 2024-05-01 | 65.360 | 65.360 | 64.382 | 64.382 | 64.131 | 16,171 |
| 2024-04-30 | 62.950 | 63.880 | 62.940 | 63.880 | 63.631 | 39,667 |
| 2024-04-29 | 67.430 | 67.430 | 67.430 | 67.430 | 67.167 | 19,360 |
| 2024-04-16 | 65.630 | 65.630 | 65.630 | 65.630 | 65.374 | 33,033 |
| 2024-04-15 | 68.460 | 68.639 | 68.460 | 68.639 | 68.372 | 30,984 |
| 2024-04-12 | 72.060 | 72.060 | 69.400 | 69.410 | 69.140 | 68,478 |
| 2024-04-11 | 66.902 | 69.110 | 66.902 | 68.930 | 68.661 | 41,700 |
| 2024-04-10 | 66.170 | 66.470 | 66.170 | 66.390 | 66.131 | 24,509 |
| 2024-04-09 | 64.990 | 64.990 | 64.990 | 64.990 | 64.737 | 22,732 |
| 2024-04-08 | 64.990 | 64.990 | 64.990 | 64.990 | 64.737 | 23,077 |
| 2024-04-05 | 67.550 | 67.550 | 67.550 | 67.550 | 67.287 | 26,330 |
| 2024-04-04 | 66.820 | 66.820 | 66.670 | 66.670 | 66.410 | 25,838 |
| 2024-04-03 | 66.110 | 66.720 | 66.110 | 66.710 | 66.450 | 36,877 |
| 2024-04-02 | 62.810 | 62.810 | 62.810 | 62.810 | 62.565 | 19,461 |
| 2024-03-27 | 57.341 | 57.341 | 57.341 | 57.341 | 57.117 | 7,696 |
| 2024-03-22 | 58.395 | 58.395 | 58.395 | 58.395 | 58.167 | 17,623 |
| 2024-03-20 | 56.211 | 56.423 | 55.953 | 56.350 | 56.130 | 11,199 |
| 2024-03-18 | 57.230 | 57.230 | 56.174 | 56.174 | 55.955 | 14,030 |
| 2024-03-15 | 56.110 | 56.110 | 56.110 | 56.110 | 55.891 | 16,988 |
| 2024-03-11 | 55.120 | 55.120 | 54.449 | 54.449 | 54.237 | 7,431 |
| 2024-03-08 | 58.000 | 58.000 | 57.280 | 57.310 | 57.087 | 33,312 |
| 2024-03-07 | 56.310 | 56.310 | 56.310 | 56.310 | 56.091 | 16,189 |
| 2024-03-04 | 57.540 | 57.540 | 57.540 | 57.540 | 57.316 | 21,842 |
| 2024-02-29 | 56.460 | 56.460 | 55.790 | 55.790 | 55.573 | 13,679 |
| 2024-02-28 | 55.920 | 55.920 | 55.920 | 55.920 | 55.702 | 12,003 |
| 2024-02-27 | 56.330 | 56.330 | 56.330 | 56.330 | 56.111 | 99,909 |
| 2024-02-26 | 53.820 | 55.670 | 53.820 | 55.670 | 55.453 | 20,949 |
| 2024-02-22 | 56.780 | 56.780 | 56.780 | 56.780 | 56.559 | 16,762 |
| 2024-02-21 | 54.810 | 54.810 | 54.810 | 54.810 | 54.596 | 16,989 |
| 2024-02-20 | 56.420 | 56.420 | 55.660 | 55.660 | 55.443 | 105,948 |
| 2024-02-16 | 57.760 | 57.760 | 57.570 | 57.570 | 57.346 | 9,568 |
| 2024-02-14 | 57.180 | 57.180 | 56.312 | 56.312 | 56.093 | 22,833 |
| 2024-02-13 | 57.790 | 58.035 | 57.750 | 57.750 | 57.525 | 31,888 |
| 2024-02-12 | 58.690 | 58.690 | 58.690 | 58.690 | 58.461 | 24,272 |
| 2024-02-09 | 59.710 | 59.710 | 58.900 | 58.900 | 58.670 | 19,558 |
| 2024-02-08 | 62.160 | 62.160 | 62.160 | 62.160 | 61.918 | 32,262 |
| 2024-02-06 | 65.530 | 65.820 | 65.530 | 65.820 | 65.564 | 22,563 |
| 2024-02-05 | 65.550 | 65.640 | 64.830 | 64.830 | 64.577 | 19,453 |
| 2024-02-01 | 67.050 | 67.820 | 67.050 | 67.560 | 67.297 | 51,948 |
| 2024-01-31 | 64.530 | 64.530 | 64.530 | 64.530 | 64.279 | 9,049 |
| 2024-01-29 | 62.770 | 62.770 | 62.770 | 62.770 | 62.525 | 14,958 |
| 2024-01-23 | 63.800 | 64.700 | 63.800 | 64.700 | 64.448 | 20,828 |
| 2024-01-19 | 63.200 | 63.200 | 62.610 | 62.850 | 62.605 | 23,030 |
| 2024-01-18 | 64.920 | 64.920 | 64.920 | 64.920 | 64.667 | 15,063 |
| 2024-01-17 | 64.540 | 64.540 | 64.160 | 64.160 | 63.910 | 17,420 |
| 2024-01-16 | 66.630 | 66.630 | 66.630 | 66.630 | 66.370 | 30,047 |
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.