Cameco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	50.360	51.150	50.200	50.880	50.584	795,188
2023-09-08	50.920	51.180	50.130	50.550	50.256	516,873
2023-09-07	49.870	51.040	49.860	50.770	50.475	1,101,420
2023-09-06	50.420	50.900	49.600	50.250	49.958	848,822
2023-09-05	50.020	50.910	48.840	50.640	50.345	1,364,435
2023-09-01	50.600	51.490	50.460	50.800	50.504	1,033,956
2023-08-31	50.300	50.510	49.465	50.000	49.709	1,355,108
2023-08-30	49.630	50.570	49.360	50.000	49.709	824,059
2023-08-29	49.750	50.120	49.260	49.530	49.242	694,292
2023-08-28	49.540	49.960	49.180	49.800	49.510	501,554
2023-08-25	48.920	49.665	47.940	49.500	49.212	1,065,238
2023-08-24	48.630	49.190	48.340	48.510	48.228	798,773
2023-08-23	48.930	49.410	48.500	48.680	48.397	906,018
2023-08-22	48.900	49.070	48.360	49.070	48.784	829,794
2023-08-21	47.240	49.030	47.210	48.830	48.546	1,381,843
2023-08-18	45.830	47.200	45.630	46.950	46.677	913,901
2023-08-17	46.440	46.570	45.930	46.070	45.802	781,301
2023-08-16	45.800	46.700	45.790	46.080	45.812	733,876
2023-08-15	46.600	46.630	45.640	45.740	45.474	973,746
2023-08-14	46.690	47.360	46.040	46.850	46.577	793,233
2023-08-11	45.850	47.090	45.770	46.800	46.528	927,873
2023-08-10	46.350	46.680	45.460	45.930	45.663	1,181,733
2023-08-09	46.000	46.300	45.700	45.990	45.722	670,567
2023-08-08	44.910	45.730	44.400	45.600	45.335	1,189,861
2023-08-04	45.000	45.485	44.360	44.850	44.589	879,385
2023-08-03	45.000	45.360	44.010	45.020	44.758	1,306,145
2023-08-02	44.600	44.640	42.120	44.290	44.032	2,382,270
2023-08-01	46.260	46.270	45.370	45.880	45.613	1,227,458
2023-07-31	45.480	46.430	45.000	46.360	46.090	2,707,575
2023-07-28	43.730	44.960	43.730	44.940	44.678	1,001,686
2023-07-27	44.870	44.900	43.600	43.670	43.416	923,217
2023-07-26	44.360	44.770	43.360	44.530	44.271	949,217
2023-07-25	43.610	44.665	43.250	44.160	43.903	1,087,215
2023-07-24	43.000	43.880	42.850	43.440	43.187	699,574
2023-07-21	43.620	43.710	42.750	43.130	42.879	533,610
2023-07-20	43.170	43.730	42.940	43.280	43.028	651,932
2023-07-19	43.740	44.100	42.740	43.330	43.078	865,566
2023-07-18	41.890	43.500	41.800	43.390	43.137	1,246,580
2023-07-17	41.580	41.940	41.110	41.710	41.467	806,377
2023-07-14	42.490	42.500	41.400	41.730	41.487	805,369
2023-07-13	41.830	42.970	41.780	42.400	42.153	1,083,579
2023-07-12	41.580	42.090	41.340	41.470	41.229	752,426
2023-07-11	40.410	41.370	40.260	41.280	41.040	891,545
2023-07-10	39.280	40.370	39.100	40.300	40.065	627,014
2023-07-07	39.160	39.810	39.020	39.340	39.111	566,205
2023-07-06	40.300	40.560	39.000	39.130	38.902	1,144,789
2023-07-05	40.630	40.700	39.950	40.490	40.254	1,031,133
2023-07-04	41.110	41.370	40.810	40.850	40.612	213,003
2023-06-30	41.070	41.580	40.950	41.490	41.249	1,125,113
2023-06-29	40.000	41.180	39.870	40.890	40.652	1,025,344
2023-06-28	39.040	39.985	38.830	39.770	39.539	665,053
2023-06-27	39.510	39.650	38.640	38.970	38.743	838,983
2023-06-26	39.340	39.870	39.180	39.370	39.141	552,843
2023-06-23	40.250	40.250	39.420	39.450	39.220	1,064,441
2023-06-22	40.680	41.050	40.320	40.600	40.364	749,255
2023-06-21	41.860	42.070	41.240	41.270	41.030	721,190
2023-06-20	42.160	42.700	41.600	42.280	42.034	1,073,507
2023-06-19	41.900	42.710	41.880	42.290	42.044	180,712
2023-06-16	41.900	42.210	41.620	41.910	41.666	2,729,889
2023-06-15	41.230	42.320	41.230	41.820	41.577	786,992

← NewerPage 14 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.