Cameco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	73.100	74.920	72.135	74.530	74.241	999,382
2024-05-28	72.710	74.440	72.380	73.850	73.564	816,009
2024-05-27	72.320	72.930	72.170	72.650	72.369	160,777
2024-05-24	71.370	73.600	70.870	72.380	72.100	670,859
2024-05-23	71.470	71.740	70.310	71.000	70.725	662,352
2024-05-22	72.900	73.200	71.010	71.390	71.114	792,324
2024-05-21	72.900	74.990	72.830	73.350	73.066	926,742
2024-05-17	68.240	72.600	67.930	72.210	71.930	1,693,171
2024-05-16	68.000	68.340	67.350	67.840	67.577	828,650
2024-05-15	68.250	68.890	67.410	67.980	67.717	684,615
2024-05-14	67.100	68.490	66.950	68.200	67.936	833,952
2024-05-13	69.300	69.380	66.880	66.960	66.701	1,208,246
2024-05-10	71.900	72.500	69.050	69.600	69.330	734,803
2024-05-09	69.690	71.490	69.690	71.430	71.153	832,145
2024-05-08	70.270	71.000	68.620	69.460	69.191	1,086,889
2024-05-07	70.470	72.250	69.760	70.970	70.695	1,436,993
2024-05-06	66.570	69.580	66.530	69.320	69.052	945,269
2024-05-03	66.620	66.900	65.040	66.200	65.944	746,086
2024-05-02	64.580	67.090	64.360	66.240	65.983	981,300
2024-05-01	65.640	66.060	64.170	64.560	64.310	1,547,547
2024-04-30	66.000	67.400	62.030	62.810	62.567	2,356,694
2024-04-29	67.810	69.120	66.180	67.530	67.269	1,413,761
2024-04-26	67.610	67.880	65.990	67.380	67.119	904,089
2024-04-25	66.280	68.010	65.750	67.160	66.900	821,903
2024-04-24	66.670	67.820	66.000	66.810	66.551	909,188
2024-04-23	64.700	66.830	64.420	66.480	66.223	727,685
2024-04-22	65.300	65.650	64.100	64.810	64.559	861,156
2024-04-19	65.910	67.190	65.660	66.180	65.924	698,671
2024-04-18	66.380	67.760	65.920	66.340	66.083	849,386
2024-04-17	67.010	68.430	66.240	66.670	66.412	666,853
2024-04-16	66.080	67.360	64.020	66.570	66.312	1,088,969
2024-04-15	68.480	69.770	66.040	66.600	66.342	1,308,572
2024-04-12	70.270	72.370	67.770	68.300	68.036	2,120,546
2024-04-11	67.410	69.640	66.460	69.030	68.763	1,504,033
2024-04-10	64.470	67.450	64.250	67.230	66.970	1,172,908
2024-04-09	66.740	67.040	63.830	65.000	64.748	1,208,128
2024-04-08	66.910	66.920	64.200	66.190	65.934	970,895
2024-04-05	65.980	68.100	65.195	66.870	66.611	875,828
2024-04-04	66.810	68.060	65.340	65.550	65.296	1,355,808
2024-04-03	65.040	67.620	64.750	67.450	67.189	1,665,829
2024-04-02	62.830	64.710	61.940	64.690	64.440	1,186,452
2024-04-01	60.100	63.670	59.940	63.420	63.174	1,796,700
2024-03-28	57.960	59.350	57.960	58.640	58.413	1,139,619
2024-03-27	57.210	57.980	56.760	57.950	57.726	550,831
2024-03-26	57.150	57.880	56.070	57.190	56.969	981,991
2024-03-25	58.860	60.000	56.960	56.990	56.769	924,843
2024-03-22	57.840	58.920	57.510	58.780	58.552	782,809
2024-03-21	57.310	58.190	56.750	57.680	57.457	1,365,687
2024-03-20	55.570	56.950	55.500	56.610	56.391	945,426
2024-03-19	56.490	56.560	54.880	55.840	55.624	1,079,779
2024-03-18	55.990	57.305	55.410	56.780	56.560	1,175,090
2024-03-15	54.190	56.570	53.810	55.640	55.425	8,424,958
2024-03-14	53.000	54.540	52.670	54.060	53.851	1,444,562
2024-03-13	56.670	57.570	52.700	53.310	53.104	2,244,611
2024-03-12	55.250	56.870	54.960	56.600	56.381	1,170,344
2024-03-11	55.120	55.760	54.350	54.980	54.767	1,899,278
2024-03-08	59.490	59.840	54.920	55.640	55.425	1,629,058
2024-03-07	56.310	59.340	56.240	59.320	59.090	1,139,510
2024-03-06	55.890	56.550	55.730	56.290	56.072	1,055,038
2024-03-05	55.900	56.890	55.440	55.560	55.345	949,441

← NewerPage 11 of 21 · 1,254 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.