Cameco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	34.120	35.410	34.120	34.510	34.177	1,509,310
2022-09-23	35.530	35.590	33.530	34.370	34.038	1,895,590
2022-09-22	37.190	37.550	36.120	36.430	36.078	1,138,830
2022-09-21	38.140	38.280	36.770	36.920	36.564	1,208,761
2022-09-20	37.330	38.690	36.750	37.930	37.564	1,571,155
2022-09-19	36.300	37.830	36.250	37.510	37.148	1,015,939
2022-09-16	37.620	37.770	36.390	37.100	36.742	3,816,789
2022-09-15	39.730	40.020	37.800	38.220	37.851	2,317,909
2022-09-14	39.280	40.570	39.080	40.100	39.713	1,456,611
2022-09-13	38.220	39.850	38.010	39.190	38.812	1,183,046
2022-09-12	39.600	39.770	38.530	39.350	38.970	1,258,728
2022-09-09	40.190	40.810	38.970	39.360	38.980	2,050,776
2022-09-08	38.490	40.260	38.490	39.520	39.139	1,657,688
2022-09-07	37.800	38.990	37.130	38.590	38.218	1,722,915
2022-09-06	38.870	40.380	37.280	37.710	37.346	1,754,593
2022-09-02	38.250	38.620	37.070	37.890	37.524	1,417,181
2022-09-01	37.620	37.980	36.850	37.560	37.197	1,775,592
2022-08-31	37.990	39.250	37.560	38.280	37.911	2,450,438
2022-08-30	38.050	39.070	36.670	38.880	38.505	2,403,242
2022-08-29	34.340	38.380	34.340	37.900	37.534	2,216,394
2022-08-26	35.190	35.230	34.280	34.740	34.405	1,155,118
2022-08-25	35.190	36.170	34.320	35.220	34.880	1,606,345
2022-08-24	32.300	35.425	32.140	35.020	34.682	2,736,232
2022-08-23	29.910	30.710	29.840	30.470	30.176	838,115
2022-08-22	28.960	29.670	28.600	29.550	29.265	1,051,168
2022-08-19	31.210	31.220	29.130	29.270	28.988	1,287,793
2022-08-18	31.930	31.980	31.200	31.710	31.404	623,237
2022-08-17	32.830	33.625	31.500	31.620	31.315	1,237,052
2022-08-16	32.460	32.920	31.820	32.780	32.464	889,772
2022-08-15	32.010	32.450	31.540	32.330	32.018	867,801
2022-08-12	32.430	32.610	31.750	32.510	32.196	614,008
2022-08-11	32.670	33.310	32.350	32.400	32.087	1,077,159
2022-08-10	32.890	32.970	31.640	32.540	32.226	1,310,554
2022-08-09	33.220	33.450	31.960	32.360	32.048	779,104
2022-08-08	33.580	34.170	33.080	33.270	32.949	859,452
2022-08-05	31.620	33.440	31.590	33.330	33.008	1,103,468
2022-08-04	31.680	32.150	31.400	32.030	31.721	1,094,345
2022-08-03	32.880	32.960	31.260	31.660	31.354	1,076,133
2022-08-02	31.650	32.800	31.600	32.360	32.048	1,101,547
2022-07-29	32.730	33.150	32.340	32.980	32.662	1,896,258
2022-07-28	32.670	33.000	31.690	32.740	32.424	1,002,722
2022-07-27	30.780	32.740	30.695	32.200	31.889	2,259,248
2022-07-26	29.660	30.190	29.210	29.800	29.512	1,262,134
2022-07-25	29.340	29.490	28.450	29.460	29.176	779,618
2022-07-22	30.200	30.490	28.890	29.070	28.789	1,016,282
2022-07-21	30.360	30.440	29.350	30.030	29.740	1,004,659
2022-07-20	30.460	31.000	30.280	30.700	30.404	1,316,378
2022-07-19	29.640	30.610	29.440	30.490	30.196	1,182,654
2022-07-18	29.490	29.970	29.240	29.380	29.096	1,207,681
2022-07-15	29.610	29.930	28.420	29.170	28.888	1,012,968
2022-07-14	27.800	29.220	27.300	29.000	28.720	1,404,458
2022-07-13	27.280	28.320	27.190	27.840	27.571	925,175
2022-07-12	27.840	28.320	27.380	27.780	27.512	1,001,090
2022-07-11	28.460	28.880	28.000	28.280	28.007	1,127,199
2022-07-08	28.990	29.290	28.450	28.860	28.581	951,019
2022-07-07	28.010	29.180	28.010	28.890	28.611	1,428,859
2022-07-06	27.750	28.250	26.620	27.260	26.997	1,307,535
2022-07-05	27.460	27.590	26.840	27.380	27.116	1,488,942
2022-07-04	27.400	28.350	27.400	28.020	27.750	534,566
2022-06-30	27.410	27.570	26.320	27.060	26.799	1,559,169

← NewerPage 18 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.