Cameco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	29.220	29.770	28.980	29.650	29.477	1,152,580
2022-12-19	29.670	29.790	29.020	29.220	29.050	1,511,984
2022-12-16	29.390	29.890	29.260	29.720	29.547	3,631,513
2022-12-15	29.660	29.890	29.490	29.640	29.468	1,112,319
2022-12-14	29.990	30.320	29.720	30.000	29.825	908,089
2022-12-13	30.890	31.010	29.810	30.050	29.875	1,017,992
2022-12-12	29.350	30.360	29.300	30.250	30.074	1,324,182
2022-12-09	29.750	30.180	29.545	29.550	29.378	1,303,034
2022-12-08	30.100	30.300	29.500	29.680	29.507	1,356,600
2022-12-07	29.550	29.890	29.100	29.400	29.229	1,321,253
2022-12-06	30.850	30.890	29.550	29.710	29.537	1,391,377
2022-12-05	32.000	32.180	30.780	30.820	30.641	1,240,566
2022-12-02	31.630	32.310	31.480	32.030	31.844	1,021,271
2022-12-01	32.960	33.180	31.860	31.920	31.734	1,190,921
2022-11-30	31.950	32.810	31.700	32.770	32.579	2,901,191
2022-11-29	31.380	31.910	31.100	31.650	31.466	1,195,345
2022-11-28	31.970	32.090	31.120	31.130	30.830	1,237,209
2022-11-25	32.470	32.770	32.100	32.540	32.226	604,429
2022-11-24	32.350	32.830	32.270	32.470	32.157	176,825
2022-11-23	31.790	32.450	31.790	32.320	32.008	851,909
2022-11-22	31.390	32.080	31.130	31.970	31.661	971,114
2022-11-21	31.360	31.570	30.460	31.050	30.750	1,455,876
2022-11-18	31.450	31.930	31.110	31.890	31.582	994,380
2022-11-17	31.670	31.700	31.160	31.500	31.196	931,350
2022-11-16	32.600	32.830	31.905	31.970	31.661	1,107,626
2022-11-15	32.850	33.380	32.430	32.870	32.553	1,215,204
2022-11-14	32.330	32.545	31.770	32.320	32.008	954,833
2022-11-11	32.240	33.210	32.190	32.420	32.107	1,778,599
2022-11-10	32.710	32.930	31.530	32.050	31.741	1,725,131
2022-11-09	32.560	32.830	31.570	31.680	31.374	1,477,934
2022-11-08	32.210	33.190	31.970	32.890	32.573	1,418,262
2022-11-07	31.380	32.380	31.070	32.170	31.860	1,628,049
2022-11-04	32.150	32.430	30.240	30.760	30.463	2,473,892
2022-11-03	31.570	32.630	31.460	31.770	31.463	1,367,730
2022-11-02	32.220	32.670	31.550	31.660	31.354	1,929,789
2022-11-01	33.020	33.280	32.130	32.210	31.899	1,161,871
2022-10-31	32.730	33.060	31.430	32.310	31.998	2,201,601
2022-10-28	32.670	33.190	31.520	32.990	32.672	1,868,343
2022-10-27	34.660	35.150	32.400	32.490	32.176	2,020,698
2022-10-26	33.380	34.180	33.270	33.920	33.593	1,628,723
2022-10-25	32.620	33.580	32.490	33.400	33.078	1,254,443
2022-10-24	32.470	32.810	31.940	32.730	32.414	2,365,905
2022-10-21	31.920	32.550	31.610	32.460	32.147	1,229,900
2022-10-20	31.310	32.380	31.100	31.970	31.661	1,937,099
2022-10-19	32.180	32.220	31.290	31.410	31.107	2,048,048
2022-10-18	31.720	32.180	31.170	31.960	31.652	3,555,899
2022-10-17	30.060	31.660	30.060	31.100	30.800	4,517,741
2022-10-14	31.000	31.140	29.210	29.520	29.235	4,036,815
2022-10-13	30.460	31.320	30.030	30.770	30.473	3,523,289
2022-10-12	31.070	31.360	29.550	30.820	30.523	5,224,116
2022-10-11	35.200	36.240	34.590	35.620	35.276	1,195,750
2022-10-07	36.710	37.510	36.420	36.670	36.316	1,183,977
2022-10-06	37.700	38.120	36.860	36.900	36.544	1,135,593
2022-10-05	37.680	38.135	36.950	37.930	37.564	1,073,302
2022-10-04	38.550	38.760	37.480	37.820	37.455	1,536,447
2022-10-03	37.320	38.370	37.120	37.530	37.168	1,397,643
2022-09-30	36.610	37.890	36.010	36.660	36.306	1,349,361
2022-09-29	37.230	37.330	36.500	36.880	36.524	1,179,384
2022-09-28	36.290	37.520	35.940	37.190	36.831	1,656,864
2022-09-27	35.380	36.720	35.140	36.270	35.920	1,623,397

← NewerPage 17 of 21 · 1,259 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.