Cameco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	41.230	42.320	41.230	41.820	41.577	786,992
2023-06-14	42.520	42.540	41.010	41.630	41.388	988,601
2023-06-13	43.000	43.940	41.560	42.050	41.805	1,944,008
2023-06-12	40.910	42.760	40.900	42.710	42.461	1,244,108
2023-06-09	40.810	41.200	39.970	41.050	40.811	637,388
2023-06-08	40.000	41.400	39.760	40.880	40.642	1,013,960
2023-06-07	41.120	41.570	39.780	39.900	39.668	989,878
2023-06-06	41.230	41.410	40.170	40.990	40.751	869,950
2023-06-05	40.540	42.220	40.470	41.530	41.288	1,620,125
2023-06-02	41.160	41.590	40.170	40.380	40.145	1,336,351
2023-06-01	38.050	41.740	38.050	40.760	40.523	3,021,005
2023-05-31	35.940	38.030	35.650	37.790	37.570	3,069,708
2023-05-30	37.040	37.110	35.650	36.290	36.079	882,490
2023-05-29	37.600	37.600	36.860	37.040	36.824	160,552
2023-05-26	38.150	38.150	36.680	37.250	37.033	736,435
2023-05-25	37.830	38.600	37.510	37.840	37.620	1,000,722
2023-05-24	38.020	38.410	37.330	37.850	37.630	695,371
2023-05-23	37.220	38.570	37.125	38.240	38.017	1,682,568
2023-05-19	37.000	37.150	36.270	36.370	36.158	677,568
2023-05-18	36.640	36.885	36.210	36.830	36.616	539,379
2023-05-17	36.690	37.150	36.430	36.690	36.476	598,188
2023-05-16	36.730	37.370	36.020	36.480	36.268	965,894
2023-05-15	37.660	37.835	37.095	37.150	36.934	497,171
2023-05-12	37.400	37.800	37.050	37.550	37.331	552,590
2023-05-11	38.020	38.640	37.150	37.420	37.202	841,365
2023-05-10	38.440	38.750	37.780	38.280	38.057	846,941
2023-05-09	36.670	38.310	36.610	38.170	37.948	1,255,556
2023-05-08	37.000	37.210	36.635	36.760	36.546	546,721
2023-05-05	36.240	37.060	36.220	36.890	36.675	859,062
2023-05-04	36.390	36.570	35.980	36.020	35.810	817,883
2023-05-03	36.690	37.150	36.350	36.550	36.337	760,086
2023-05-02	37.330	37.740	36.340	36.690	36.476	1,208,368
2023-05-01	37.310	38.110	37.200	37.580	37.361	1,049,733
2023-04-28	36.700	37.490	35.110	37.250	37.033	2,972,595
2023-04-27	36.130	36.520	35.910	36.210	35.999	778,083
2023-04-26	35.600	36.935	35.480	35.790	35.582	1,480,435
2023-04-25	34.590	35.700	34.590	35.590	35.383	1,148,537
2023-04-24	34.400	34.800	34.350	34.590	34.389	693,200
2023-04-21	34.500	34.830	34.170	34.530	34.329	894,901
2023-04-20	34.080	34.485	33.830	34.460	34.259	939,941
2023-04-19	34.460	34.680	34.230	34.370	34.170	817,910
2023-04-18	34.900	35.090	34.250	34.780	34.578	764,273
2023-04-17	35.230	35.380	34.630	34.850	34.647	590,260
2023-04-14	35.110	35.350	34.510	35.000	34.796	670,697
2023-04-13	34.210	35.620	34.210	35.190	34.985	908,785
2023-04-12	34.400	34.480	33.930	34.040	33.842	827,641
2023-04-11	34.330	34.480	33.860	34.130	33.931	1,281,680
2023-04-10	33.970	34.280	33.760	34.130	33.931	496,042
2023-04-05	34.070	34.750	33.645	33.800	33.603	1,098,526
2023-04-04	35.110	35.140	33.770	34.180	33.981	983,106
2023-04-03	35.660	35.880	34.930	35.170	34.965	839,131
2023-03-31	35.540	35.710	35.110	35.390	35.184	1,113,507
2023-03-30	35.220	35.720	35.030	35.500	35.293	1,224,487
2023-03-29	34.890	35.520	34.550	35.100	34.896	1,167,719
2023-03-28	33.620	34.430	33.620	34.380	34.180	690,906
2023-03-27	33.700	33.890	33.430	33.630	33.434	1,072,055
2023-03-24	33.130	33.200	32.750	33.060	32.868	876,131
2023-03-23	33.960	34.500	33.160	33.450	33.255	1,056,789
2023-03-22	34.880	34.950	33.740	33.770	33.573	692,556
2023-03-21	34.430	34.910	34.180	34.830	34.627	816,845

← NewerPage 15 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.