Cameco Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 112.50 | 117.70 | 112.33 | 117.38 | 117.38 | 3,600 |
| 2026-10-14 | 121.09 | 121.09 | 116.82 | 116.93 | 116.93 | 5,074 |
| 2026-10-13 | 122.88 | 123.02 | 121.78 | 122.31 | 122.31 | 4,941 |
| 2026-10-09 | 125.02 | 126.12 | 123.50 | 125.11 | 125.11 | 1,857 |
| 2026-10-08 | 125.81 | 126.35 | 122.99 | 122.99 | 122.99 | 1,065 |
| 2026-10-07 | 129.55 | 129.60 | 127.33 | 127.37 | 127.37 | 762 |
| 2026-10-06 | 127.41 | 134.07 | 127.23 | 133.90 | 133.90 | 1,066 |
| 2026-10-05 | 122.75 | 126.24 | 122.05 | 124.99 | 124.99 | 1,417 |
| 2026-10-02 | 123.34 | 123.34 | 121.50 | 121.99 | 121.99 | 1,535 |
| 2026-10-01 | 123.61 | 123.61 | 119.96 | 121.04 | 121.04 | 1,455 |
| 2026-09-30 | 124.15 | 126.04 | 123.29 | 124.43 | 124.43 | 1,165 |
| 2026-09-29 | 124.61 | 125.72 | 122.29 | 123.09 | 123.09 | 1,996 |
| 2026-09-28 | 123.00 | 123.67 | 121.70 | 123.67 | 123.67 | 929 |
| 2026-09-25 | 125.30 | 126.03 | 124.48 | 124.48 | 124.48 | 847 |
| 2026-09-24 | 126.60 | 127.06 | 124.70 | 125.61 | 125.61 | 598 |
| 2026-09-23 | 132.13 | 132.13 | 129.55 | 129.71 | 129.71 | 1,604 |
| 2026-09-22 | 132.47 | 133.58 | 130.72 | 133.58 | 133.58 | 286 |
| 2026-09-21 | 130.61 | 131.49 | 129.00 | 130.99 | 130.99 | 3,408 |
| 2026-09-18 | 131.76 | 132.90 | 127.82 | 127.83 | 127.83 | 3,036 |
| 2026-09-17 | 129.27 | 129.72 | 127.97 | 129.40 | 129.40 | 1,391 |
| 2026-09-16 | 129.29 | 129.50 | 127.81 | 127.83 | 127.83 | 894 |
| 2026-09-15 | 130.12 | 131.10 | 127.38 | 128.03 | 128.03 | 2,232 |
| 2026-09-14 | 130.12 | 130.41 | 128.65 | 130.41 | 130.41 | 2,103 |
| 2026-09-11 | 135.58 | 135.58 | 134.61 | 134.61 | 134.61 | 910 |
| 2026-09-10 | 135.50 | 137.07 | 135.50 | 135.56 | 135.56 | 378 |
| 2026-09-09 | 139.88 | 140.20 | 137.59 | 140.14 | 140.14 | 837 |
| 2026-09-08 | 141.11 | 143.18 | 140.67 | 142.97 | 142.97 | 627 |
| 2026-09-04 | 137.88 | 140.10 | 137.88 | 139.68 | 139.68 | 788 |
| 2026-09-03 | 136.34 | 139.79 | 135.64 | 138.62 | 138.62 | 699 |
| 2026-09-02 | 133.20 | 134.45 | 131.77 | 132.82 | 132.82 | 1,525 |
| 2026-09-01 | 133.23 | 134.95 | 131.92 | 134.75 | 134.75 | 721 |
| 2026-08-28 | 146.86 | 147.48 | 139.33 | 139.36 | 139.36 | 1,237 |
| 2026-08-27 | 150.56 | 150.56 | 145.90 | 147.85 | 147.85 | 2,537 |
| 2026-08-26 | 148.70 | 153.48 | 148.55 | 149.28 | 149.28 | 1,100 |
| 2026-08-25 | 142.81 | 148.97 | 142.81 | 148.97 | 148.97 | 768 |
| 2026-08-24 | 141.26 | 143.45 | 139.43 | 141.63 | 141.63 | 1,208 |
| 2026-08-21 | 134.06 | 140.65 | 134.06 | 138.95 | 138.95 | 1,607 |
| 2026-08-20 | 133.67 | 134.13 | 130.73 | 130.74 | 130.74 | 3,201 |
| 2026-08-19 | 135.33 | 135.33 | 133.88 | 134.17 | 134.17 | 1,966 |
| 2026-08-18 | 134.48 | 134.48 | 130.60 | 132.66 | 132.66 | 1,403 |
| 2026-08-17 | 136.00 | 139.27 | 134.50 | 137.25 | 137.25 | 2,539 |
| 2026-08-14 | 136.00 | 138.10 | 135.00 | 136.15 | 136.15 | 529 |
| 2026-08-13 | 137.60 | 138.35 | 136.62 | 136.93 | 136.93 | 1,342 |
| 2026-08-12 | 138.79 | 138.79 | 136.80 | 138.69 | 138.69 | 2,134 |
| 2026-08-11 | 137.30 | 138.31 | 136.57 | 136.73 | 136.73 | 41,406 |
| 2026-08-10 | 137.03 | 137.53 | 135.86 | 136.01 | 136.01 | 3,148 |
| 2026-08-07 | 134.22 | 135.85 | 132.74 | 135.85 | 135.85 | 2,310 |
| 2026-08-06 | 131.66 | 135.11 | 130.94 | 132.23 | 132.23 | 1,520 |
| 2026-08-05 | 133.46 | 134.44 | 131.85 | 131.85 | 131.85 | 2,222 |
| 2026-08-04 | 128.97 | 133.16 | 128.07 | 133.16 | 133.16 | 5,486 |
| 2026-07-31 | 128.00 | 128.00 | 118.42 | 122.59 | 122.59 | 2,874 |
| 2026-07-30 | 121.49 | 123.32 | 121.40 | 122.40 | 122.40 | 1,145 |
| 2026-07-29 | 122.56 | 122.60 | 118.81 | 119.42 | 119.42 | 2,270 |
| 2026-07-28 | 122.00 | 124.43 | 119.71 | 121.68 | 121.68 | 1,484 |
| 2026-07-27 | 127.99 | 128.65 | 124.30 | 124.93 | 124.93 | 1,618 |
| 2026-07-24 | 126.07 | 126.51 | 122.36 | 123.24 | 123.24 | 337 |
| 2026-07-23 | 124.68 | 127.17 | 124.21 | 127.17 | 127.17 | 979 |
| 2026-07-22 | 126.49 | 129.44 | 126.49 | 128.24 | 128.24 | 2,947 |
| 2026-07-21 | 122.27 | 124.38 | 121.56 | 124.38 | 124.38 | 11,739 |
| 2026-07-20 | 120.17 | 120.17 | 118.68 | 119.17 | 119.17 | 1,662 |
Page 1 of 2 · 116 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.