Cameco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	62.350	62.520	61.460	62.150	61.909	1,081,373
2023-12-04	63.000	63.000	61.900	62.260	62.019	1,700,640
2023-12-01	61.880	63.120	61.090	61.270	61.033	1,243,940
2023-11-30	60.030	62.495	59.950	62.310	62.069	2,555,406
2023-11-29	61.490	61.490	59.840	60.080	59.847	1,448,162
2023-11-28	61.850	61.980	60.820	61.380	61.023	1,091,291
2023-11-27	61.240	62.260	61.080	61.850	61.490	750,143
2023-11-24	61.610	62.170	61.250	61.760	61.401	390,044
2023-11-23	61.990	62.310	61.890	62.280	61.918	144,075
2023-11-22	61.650	61.860	60.500	61.610	61.251	714,168
2023-11-21	62.090	62.810	60.470	61.340	60.983	991,717
2023-11-20	61.300	62.360	61.160	62.250	61.888	825,435
2023-11-17	60.750	61.700	60.390	61.190	60.834	1,136,863
2023-11-16	59.200	60.865	59.150	60.480	60.128	1,184,934
2023-11-15	60.400	60.520	58.790	59.100	58.756	988,687
2023-11-14	60.400	60.600	58.630	60.350	59.999	1,634,041
2023-11-13	58.940	61.150	58.800	60.360	60.009	1,185,368
2023-11-10	58.410	59.080	57.600	58.680	58.339	946,741
2023-11-09	56.340	58.810	56.330	58.340	58.000	1,040,450
2023-11-08	56.590	56.970	55.360	55.830	55.505	1,056,055
2023-11-07	55.840	57.100	54.560	56.660	56.330	1,162,295
2023-11-06	57.650	57.760	55.750	55.890	55.565	1,036,557
2023-11-03	58.580	58.860	57.070	57.370	57.036	1,254,022
2023-11-02	57.180	59.400	57.030	58.860	58.517	1,691,342
2023-11-01	57.600	57.860	56.000	56.880	56.549	1,395,516
2023-10-31	54.930	57.620	54.000	56.730	56.400	2,365,714
2023-10-30	52.850	53.130	51.430	52.360	52.055	1,098,313
2023-10-27	53.510	53.630	52.465	52.650	52.344	697,591
2023-10-26	53.860	54.210	51.790	53.030	52.721	999,296
2023-10-25	54.160	54.790	53.420	54.160	53.845	1,074,063
2023-10-24	52.730	54.110	52.480	53.270	52.960	895,680
2023-10-23	51.800	52.880	50.910	52.420	52.115	1,030,974
2023-10-20	52.890	53.090	51.360	52.360	52.055	953,527
2023-10-19	51.770	53.380	50.750	52.610	52.304	1,373,429
2023-10-18	51.600	52.450	51.110	51.900	51.598	1,360,070
2023-10-17	49.240	52.150	49.210	51.420	51.121	1,610,228
2023-10-16	49.920	50.120	48.760	49.240	48.953	843,061
2023-10-13	49.940	50.240	48.840	49.710	49.421	1,213,216
2023-10-12	50.880	50.960	49.040	49.550	49.262	942,970
2023-10-11	51.130	51.250	49.470	50.600	50.306	1,216,257
2023-10-10	51.040	52.050	51.005	51.280	50.982	1,092,156
2023-10-06	50.980	52.140	50.590	51.480	51.180	837,456
2023-10-05	49.420	51.310	49.160	50.880	50.584	1,239,801
2023-10-04	50.470	50.480	48.450	49.660	49.371	1,731,404
2023-10-03	51.080	52.200	50.635	50.880	50.584	1,549,741
2023-10-02	54.140	54.200	50.650	51.370	51.071	2,265,969
2023-09-29	55.310	55.480	53.300	53.890	53.576	1,777,405
2023-09-28	55.060	56.870	54.970	55.520	55.197	1,464,497
2023-09-27	55.320	56.000	53.470	54.490	54.173	1,514,928
2023-09-26	55.700	56.110	54.570	54.900	54.581	1,227,877
2023-09-25	54.050	56.340	54.000	55.840	55.515	1,518,354
2023-09-22	52.740	54.570	52.740	53.900	53.586	1,260,102
2023-09-21	52.750	52.900	51.710	52.290	51.986	905,817
2023-09-20	52.450	53.980	52.390	53.210	52.900	976,854
2023-09-19	54.420	54.720	52.190	52.610	52.304	1,385,452
2023-09-18	54.520	54.680	53.650	54.540	54.223	1,174,219
2023-09-15	54.310	56.360	54.290	54.520	54.203	3,277,593
2023-09-14	53.530	54.060	52.760	53.900	53.586	1,707,903
2023-09-13	52.040	53.440	51.810	52.780	52.473	987,937
2023-09-12	50.790	52.360	50.790	51.730	51.429	913,578

← NewerPage 13 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.