Cameco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	115.44	116.24	113.64	113.88	113.88	985,565
2026-10-16	118.88	118.88	113.92	115.30	115.30	1,224,205
2026-10-15	113.45	118.75	111.58	118.12	118.12	1,532,100
2026-10-14	121.09	121.29	115.79	115.99	115.99	1,551,700
2026-10-13	122.88	123.75	121.35	122.57	122.57	948,700
2026-10-09	125.66	126.60	123.49	125.61	125.61	750,200
2026-10-08	125.81	126.75	122.10	123.93	123.93	1,098,600
2026-10-07	129.55	129.79	126.68	126.96	126.96	1,145,700
2026-10-06	127.36	134.43	127.24	132.27	132.27	1,348,200
2026-10-05	122.25	126.24	121.63	124.81	124.81	1,244,400
2026-10-02	123.33	124.01	120.97	121.40	121.40	996,700
2026-10-01	123.61	123.95	119.51	121.84	121.84	1,019,500
2026-09-30	124.15	127.50	122.95	123.38	123.38	857,900
2026-09-29	124.61	125.50	122.14	123.29	123.29	683,700
2026-09-28	123.00	124.28	121.39	123.45	123.45	766,400
2026-09-25	125.30	126.31	124.16	124.51	124.51	700,100
2026-09-24	126.50	127.90	124.52	124.69	124.69	1,456,700
2026-09-23	132.13	132.13	128.00	128.04	128.04	1,084,500
2026-09-22	132.44	134.11	129.70	133.27	133.27	977,700
2026-09-21	130.57	132.83	128.50	130.99	130.99	964,100
2026-09-18	132.35	134.38	126.90	128.10	128.10	3,418,300
2026-09-17	128.00	130.25	127.97	129.82	129.82	736,400
2026-09-16	129.29	129.50	125.59	127.20	127.20	772,600
2026-09-15	130.12	131.52	126.63	126.99	126.99	663,000
2026-09-14	130.18	131.28	128.15	129.73	129.73	1,104,400
2026-09-11	135.58	136.32	133.60	134.01	134.01	832,700
2026-09-10	135.79	137.57	134.50	134.82	134.82	586,900
2026-09-09	139.88	140.75	137.26	138.80	138.80	746,400
2026-09-08	141.39	143.45	139.95	140.76	140.76	787,700
2026-09-04	137.90	140.51	137.90	139.44	139.44	421,700
2026-09-03	136.28	139.94	136.28	138.65	138.65	876,600
2026-09-02	133.20	136.29	131.74	133.46	133.46	620,300
2026-09-01	133.23	135.25	131.52	133.79	133.79	487,700
2026-08-31	138.33	138.66	135.13	136.82	136.82	1,288,000
2026-08-28	146.93	147.47	138.48	139.11	139.11	1,128,200
2026-08-27	150.56	150.84	145.72	147.33	147.33	693,400
2026-08-26	148.70	154.65	148.46	149.06	149.06	989,700
2026-08-25	142.92	149.07	142.68	147.82	147.82	955,000
2026-08-24	141.26	143.48	138.91	141.60	141.60	748,900
2026-08-21	134.06	141.60	134.05	141.19	141.19	1,062,000
2026-08-20	133.67	133.68	129.75	131.77	131.77	999,100
2026-08-19	135.33	136.70	133.76	135.25	135.25	623,700
2026-08-18	134.48	134.93	130.40	133.44	133.44	635,500
2026-08-17	135.94	139.55	134.50	136.69	136.69	1,137,500
2026-08-14	135.00	138.20	135.00	135.56	135.56	564,300
2026-08-13	137.63	139.29	135.94	136.10	136.10	936,000
2026-08-12	138.79	139.30	136.00	138.09	138.09	729,700
2026-08-11	137.30	138.75	136.42	137.51	137.51	664,500
2026-08-10	137.03	138.15	134.84	135.66	135.66	760,900
2026-08-07	134.27	136.59	132.28	135.86	135.86	838,000
2026-08-06	131.66	135.12	130.40	131.36	131.36	896,500
2026-08-05	133.10	134.40	131.63	132.20	132.20	938,700
2026-08-04	128.08	133.42	127.85	130.98	130.98	1,798,800
2026-07-31	128.00	128.04	117.95	120.98	120.98	1,853,500
2026-07-30	121.43	123.79	120.99	123.56	123.56	945,800
2026-07-29	122.56	122.56	117.75	118.83	118.83	1,039,200
2026-07-28	124.00	124.00	119.18	122.67	122.67	1,100,900
2026-07-27	127.99	129.44	123.88	126.05	126.05	987,000
2026-07-24	126.07	126.11	121.68	123.87	123.87	1,005,700
2026-07-23	124.79	127.36	124.11	125.87	125.87	1,036,800

Page 1 of 3 · 126 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
2019-11-28	0.0800 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.