Cameco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	57.260	58.030	55.870	56.060	55.843	1,392,285
2024-03-01	55.320	57.730	55.320	56.910	56.690	1,320,184
2024-02-29	55.740	56.660	54.540	55.000	54.787	1,878,991
2024-02-28	56.270	56.340	54.800	55.310	55.096	1,095,520
2024-02-27	55.400	57.170	55.200	56.340	56.122	1,385,403
2024-02-26	54.140	55.800	53.750	55.200	54.986	1,675,716
2024-02-23	55.250	55.610	54.050	54.270	54.060	1,767,220
2024-02-22	56.730	57.485	55.120	55.350	55.136	1,381,293
2024-02-21	54.980	57.110	54.610	56.380	56.162	1,671,064
2024-02-20	56.860	57.655	55.530	56.050	55.833	1,554,626
2024-02-16	57.150	58.100	56.860	56.860	56.640	1,139,213
2024-02-15	57.120	58.030	56.420	57.000	56.779	1,291,657
2024-02-14	57.220	57.390	55.900	57.240	57.018	1,345,558
2024-02-13	58.160	58.500	56.430	56.830	56.610	1,989,791
2024-02-12	58.860	59.350	58.080	58.720	58.493	1,626,593
2024-02-09	59.320	60.550	58.830	59.270	59.040	1,541,334
2024-02-08	63.790	65.100	59.940	60.210	59.977	2,437,865
2024-02-07	64.190	65.040	63.480	64.650	64.400	1,545,475
2024-02-06	65.530	65.660	64.130	64.230	63.981	1,058,011
2024-02-05	65.550	65.780	64.050	65.390	65.137	1,695,609
2024-02-02	67.880	67.880	65.550	65.940	65.685	1,134,311
2024-02-01	67.010	68.900	66.300	67.670	67.408	1,806,965
2024-01-31	64.250	64.820	63.400	64.190	63.941	1,836,109
2024-01-30	63.180	64.610	62.480	64.220	63.971	1,101,960
2024-01-29	62.000	63.330	60.940	63.160	62.915	853,148
2024-01-26	61.750	62.690	61.040	62.340	62.099	917,065
2024-01-25	64.450	64.540	61.520	61.970	61.730	973,174
2024-01-24	63.900	65.570	63.820	64.170	63.922	1,293,423
2024-01-23	62.190	64.790	61.980	63.750	63.503	1,379,933
2024-01-22	63.080	63.620	61.880	62.280	62.039	1,109,777
2024-01-19	64.490	64.580	61.770	63.050	62.806	1,705,329
2024-01-18	65.000	65.545	62.770	64.520	64.270	1,364,841
2024-01-17	65.040	65.410	63.420	64.730	64.479	1,700,389
2024-01-16	67.780	68.760	65.940	66.090	65.834	2,547,422
2024-01-15	66.600	69.180	66.520	68.510	68.245	877,704
2024-01-12	65.040	68.630	65.040	66.960	66.701	2,757,517
2024-01-11	60.660	62.550	60.170	62.510	62.268	1,097,875
2024-01-10	60.980	61.430	60.060	60.420	60.186	1,257,493
2024-01-09	56.910	60.420	56.560	59.930	59.698	1,616,013
2024-01-08	57.080	57.290	56.130	57.040	56.819	896,798
2024-01-05	56.950	57.560	56.330	56.480	56.261	705,637
2024-01-04	55.530	57.480	55.050	56.950	56.729	930,106
2024-01-03	55.380	56.440	55.060	55.470	55.255	904,023
2024-01-02	57.370	57.550	55.600	56.040	55.823	905,869
2023-12-29	56.900	57.690	56.690	57.130	56.909	861,495
2023-12-28	57.180	57.450	56.540	56.750	56.530	1,113,650
2023-12-27	57.750	58.380	57.470	57.630	57.407	913,345
2023-12-22	58.200	58.950	57.750	57.880	57.656	1,027,883
2023-12-21	57.020	58.430	56.850	57.980	57.755	1,141,696
2023-12-20	58.370	58.400	56.860	57.040	56.819	1,534,117
2023-12-19	62.110	62.370	57.830	58.370	58.144	1,980,906
2023-12-18	60.620	62.760	60.620	62.090	61.850	1,115,122
2023-12-15	62.270	62.540	59.810	60.140	59.907	3,479,533
2023-12-14	61.900	62.450	59.250	61.980	61.740	1,882,460
2023-12-13	62.360	62.600	60.480	61.620	61.381	1,607,536
2023-12-12	61.090	62.470	60.830	62.420	62.178	1,660,457
2023-12-11	61.200	61.620	60.610	61.170	60.933	920,808
2023-12-08	60.280	61.500	60.190	61.270	61.033	725,312
2023-12-07	61.010	61.080	59.960	60.150	59.917	989,032
2023-12-06	62.000	62.580	60.620	60.990	60.754	1,051,641

← NewerPage 12 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.