Cameco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	57.470	58.750	56.870	57.580	57.357	1,607,352
2024-08-22	56.330	57.100	54.720	54.970	54.757	889,663
2024-08-21	56.440	56.980	56.150	56.300	56.082	667,732
2024-08-20	56.220	57.100	55.810	56.380	56.162	746,100
2024-08-19	55.480	56.850	55.430	56.210	55.992	964,610
2024-08-16	55.690	55.770	54.540	55.090	54.877	809,795
2024-08-15	55.440	56.390	55.030	56.030	55.813	895,057
2024-08-14	54.620	55.430	54.280	54.700	54.488	1,073,459
2024-08-13	54.130	54.170	52.750	53.750	53.542	1,339,044
2024-08-12	54.640	55.950	52.770	53.730	53.522	781,234
2024-08-09	54.270	54.620	53.540	54.320	54.110	730,898
2024-08-08	53.120	54.230	52.170	53.770	53.562	1,255,650
2024-08-07	54.490	55.670	52.350	52.400	52.197	1,903,836
2024-08-06	51.900	53.640	50.660	52.630	52.426	2,305,080
2024-08-02	55.010	55.350	52.340	52.730	52.526	2,814,000
2024-08-01	61.140	61.290	56.370	56.910	56.690	2,547,806
2024-07-31	62.090	63.460	60.300	62.840	62.597	2,189,104
2024-07-30	61.330	62.080	60.435	61.350	61.112	840,861
2024-07-29	62.570	62.740	61.160	61.820	61.581	917,713
2024-07-26	62.680	63.080	61.880	62.520	62.278	764,530
2024-07-25	63.300	63.430	60.250	61.630	61.391	1,134,548
2024-07-24	64.820	65.350	63.680	64.190	63.941	791,049
2024-07-23	65.140	65.590	64.100	65.260	65.007	647,627
2024-07-22	64.830	65.850	64.160	65.480	65.226	1,120,498
2024-07-19	63.310	64.590	63.000	64.050	63.802	870,239
2024-07-18	65.940	65.940	63.300	63.680	63.433	1,424,314
2024-07-17	69.220	69.300	64.300	65.030	64.778	1,355,990
2024-07-16	71.560	71.980	69.640	70.220	69.948	842,566
2024-07-15	71.390	72.640	71.070	71.400	71.124	644,805
2024-07-12	73.310	73.470	71.955	72.120	71.841	1,078,059
2024-07-11	73.460	73.760	72.360	73.250	72.966	1,013,637
2024-07-10	68.340	73.250	68.200	73.110	72.827	2,544,511
2024-07-09	66.350	68.080	66.000	66.830	66.571	1,953,431
2024-07-08	67.910	67.940	65.840	66.480	66.223	1,846,147
2024-07-05	68.990	69.020	66.950	68.020	67.757	978,642
2024-07-04	68.770	69.060	68.440	68.500	68.235	122,984
2024-07-03	68.600	69.580	68.330	68.770	68.504	571,592
2024-07-02	68.920	69.020	67.280	67.970	67.707	1,319,746
2024-06-28	71.400	71.730	66.870	67.310	67.049	1,161,677
2024-06-27	69.740	70.990	69.180	70.870	70.596	1,005,540
2024-06-26	67.930	69.560	67.930	69.200	68.932	711,154
2024-06-25	68.610	68.890	67.220	68.320	68.055	967,077
2024-06-24	70.840	71.390	68.640	68.890	68.623	1,140,409
2024-06-21	71.260	71.490	69.420	70.730	70.456	3,462,257
2024-06-20	71.200	72.090	69.890	71.460	71.183	897,004
2024-06-19	71.630	72.000	70.570	70.860	70.586	446,151
2024-06-18	70.050	72.380	70.040	71.890	71.612	705,472
2024-06-17	70.790	71.420	69.970	70.390	70.117	701,005
2024-06-14	72.570	72.970	71.050	71.290	71.014	678,233
2024-06-13	71.980	73.990	71.950	72.710	72.428	1,070,310
2024-06-12	70.640	72.100	70.000	71.970	71.691	1,123,483
2024-06-11	73.050	73.120	68.970	69.870	69.599	1,358,150
2024-06-10	73.770	74.660	73.340	73.770	73.484	514,973
2024-06-07	74.990	75.440	73.470	73.490	73.205	787,178
2024-06-06	73.970	76.300	73.970	75.810	75.516	1,127,325
2024-06-05	73.780	75.280	73.750	74.310	74.022	888,835
2024-06-04	72.690	73.530	70.810	73.310	73.026	1,166,638
2024-06-03	76.000	76.330	72.870	73.770	73.484	1,204,844
2024-05-31	74.860	76.660	74.550	75.630	75.337	3,359,325
2024-05-30	73.790	76.200	73.560	74.920	74.630	1,127,759

← NewerPage 10 of 21 · 1,258 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.