Cameco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	34.420	34.580	33.810	34.000	33.802	1,063,020
2023-03-17	33.650	34.320	33.340	34.250	34.051	2,146,298
2023-03-16	33.400	34.300	32.880	33.780	33.583	1,280,475
2023-03-15	33.940	34.000	32.650	33.530	33.335	1,945,031
2023-03-14	35.110	35.350	34.550	34.860	34.657	1,103,901
2023-03-13	34.470	35.910	34.030	34.870	34.667	1,529,297
2023-03-10	36.090	36.220	35.070	35.240	35.035	1,204,359
2023-03-09	36.110	36.590	35.600	36.330	36.119	1,545,454
2023-03-08	36.090	36.440	35.665	36.080	35.870	1,201,690
2023-03-07	36.990	37.020	35.930	36.220	36.009	1,006,561
2023-03-06	38.270	38.380	37.090	37.140	36.924	1,053,497
2023-03-03	38.130	38.820	38.000	38.450	38.226	946,626
2023-03-02	37.870	38.130	37.370	37.870	37.650	916,760
2023-03-01	37.330	38.090	37.290	37.950	37.729	918,661
2023-02-28	37.860	38.010	37.180	37.300	37.083	2,575,056
2023-02-27	37.150	37.870	36.900	37.660	37.441	731,583
2023-02-24	36.400	37.310	36.390	37.130	36.914	848,654
2023-02-23	37.070	37.140	36.420	36.720	36.506	1,239,557
2023-02-22	36.730	37.030	35.940	36.780	36.566	1,095,102
2023-02-21	38.290	38.460	36.740	36.770	36.556	1,417,877
2023-02-17	38.450	38.830	37.905	38.780	38.554	918,081
2023-02-16	39.200	39.750	38.670	38.730	38.505	1,373,689
2023-02-15	38.670	39.800	38.590	39.670	39.439	1,008,387
2023-02-14	38.460	39.125	37.950	38.890	38.664	1,202,322
2023-02-13	38.870	39.090	38.110	38.570	38.346	1,341,915
2023-02-10	38.650	39.630	38.350	38.980	38.753	1,722,955
2023-02-09	38.610	39.550	37.510	38.440	38.216	3,216,769
2023-02-08	37.170	37.500	36.680	36.760	36.546	782,247
2023-02-07	36.680	37.350	36.450	37.220	37.003	993,052
2023-02-06	36.910	37.220	36.460	36.670	36.457	1,232,909
2023-02-03	37.680	38.330	36.950	37.210	36.993	1,714,983
2023-02-02	38.300	39.120	37.470	37.900	37.679	1,883,848
2023-02-01	37.240	38.510	37.025	38.110	37.888	2,037,606
2023-01-31	37.240	37.580	36.840	37.230	37.013	1,575,254
2023-01-30	36.400	37.720	36.340	37.240	37.023	1,390,420
2023-01-27	35.840	37.500	35.810	36.790	36.576	2,110,925
2023-01-26	36.820	36.880	35.855	35.950	35.741	1,200,299
2023-01-25	35.660	36.640	35.520	36.560	36.347	1,183,877
2023-01-24	35.540	36.090	35.160	36.040	35.830	926,387
2023-01-23	35.300	35.930	35.030	35.920	35.711	1,068,851
2023-01-20	34.180	36.100	34.180	35.180	34.975	1,806,046
2023-01-19	32.960	34.180	32.895	34.090	33.892	1,575,913
2023-01-18	34.190	34.350	33.220	33.250	33.057	1,471,461
2023-01-17	34.320	34.350	33.850	34.040	33.842	808,082
2023-01-16	34.280	34.720	34.160	34.520	34.319	250,057
2023-01-13	33.930	34.230	33.670	34.130	33.931	1,059,776
2023-01-12	34.100	34.300	33.620	34.240	34.041	1,074,417
2023-01-11	34.150	34.320	33.570	34.070	33.872	1,092,955
2023-01-10	33.350	34.020	33.180	33.990	33.792	795,474
2023-01-09	33.180	33.980	32.920	33.330	33.136	1,618,752
2023-01-06	31.270	33.030	31.270	32.840	32.649	1,447,435
2023-01-05	30.230	31.160	30.020	31.050	30.869	1,292,642
2023-01-04	30.990	31.090	30.215	30.340	30.163	1,514,183
2023-01-03	31.010	31.660	30.850	31.360	31.178	1,917,784
2022-12-30	30.500	30.730	30.280	30.690	30.511	770,746
2022-12-29	30.620	30.980	30.410	30.590	30.412	796,125
2022-12-28	30.780	30.880	30.300	30.580	30.402	939,214
2022-12-23	30.190	30.570	30.030	30.480	30.303	665,916
2022-12-22	29.920	30.300	29.440	30.050	29.875	958,684
2022-12-21	30.000	30.160	29.500	30.070	29.895	946,994

← NewerPage 16 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.