Cameco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	29.210	29.500	27.960	28.050	27.779	979,233
2022-06-28	30.080	30.180	28.770	29.100	28.819	1,122,683
2022-06-27	29.450	30.310	29.250	29.570	29.285	1,151,496
2022-06-24	27.870	29.860	27.750	29.010	28.730	1,497,990
2022-06-23	27.400	27.760	26.580	27.450	27.185	1,183,960
2022-06-22	27.220	27.590	26.540	27.430	27.165	1,263,774
2022-06-21	27.800	28.880	27.470	28.300	28.027	1,370,149
2022-06-20	27.210	27.610	26.920	27.610	27.344	400,363
2022-06-17	27.600	28.090	26.810	26.920	26.660	4,527,244
2022-06-16	28.220	28.620	26.980	27.490	27.225	1,561,050
2022-06-15	29.460	29.700	28.250	29.030	28.750	1,629,322
2022-06-14	29.990	30.120	28.590	28.860	28.581	2,055,076
2022-06-13	31.100	31.230	29.610	29.860	29.572	2,120,339
2022-06-10	32.620	33.110	32.200	32.620	32.305	948,444
2022-06-09	33.950	33.980	33.160	33.200	32.880	1,108,837
2022-06-08	34.300	35.410	33.530	34.280	33.949	2,212,327
2022-06-07	31.100	34.920	31.000	33.850	33.523	2,418,505
2022-06-06	31.750	31.790	30.975	31.410	31.107	1,105,629
2022-06-03	31.780	31.830	31.140	31.470	31.166	799,030
2022-06-02	30.670	32.960	30.670	32.060	31.751	1,217,282
2022-06-01	31.050	31.500	30.330	30.720	30.424	951,533
2022-05-31	32.520	32.880	30.620	30.990	30.691	3,312,783
2022-05-30	32.530	32.750	32.190	32.750	32.434	387,247
2022-05-27	31.640	32.290	31.460	32.110	31.800	942,190
2022-05-26	30.850	31.760	30.730	31.550	31.246	1,641,719
2022-05-25	30.290	31.020	30.120	30.840	30.542	1,286,895
2022-05-24	30.560	30.750	29.870	30.380	30.087	1,480,902
2022-05-20	30.400	30.480	29.380	30.100	29.809	2,085,391
2022-05-19	28.970	30.310	28.910	29.620	29.334	2,007,111
2022-05-18	30.410	30.710	28.990	29.560	29.275	2,476,184
2022-05-17	29.870	30.420	29.110	30.220	29.928	2,163,279
2022-05-16	28.670	29.650	28.270	28.990	28.710	2,738,555
2022-05-13	27.430	29.550	27.430	28.450	28.175	2,223,894
2022-05-12	26.500	27.860	26.150	26.850	26.591	2,535,758
2022-05-11	28.490	28.935	26.940	27.020	26.759	2,532,420
2022-05-10	28.080	28.920	27.380	28.020	27.750	2,606,574
2022-05-09	29.750	29.840	26.960	27.330	27.066	3,346,627
2022-05-06	31.490	31.490	29.580	30.710	30.414	4,907,545
2022-05-05	34.000	35.200	30.960	31.410	31.107	2,287,608
2022-05-04	33.400	33.970	32.110	33.650	33.325	1,723,088
2022-05-03	32.700	33.720	32.610	33.070	32.751	1,666,491
2022-05-02	32.620	33.140	31.840	32.770	32.454	1,447,956
2022-04-29	33.840	34.590	32.960	33.170	32.850	1,630,505
2022-04-28	33.690	34.010	32.420	33.800	33.474	1,763,713
2022-04-27	34.110	34.490	33.400	33.640	33.315	1,818,882
2022-04-26	34.840	35.210	33.610	33.800	33.474	1,838,823
2022-04-25	34.030	34.760	33.120	34.340	34.009	2,181,758
2022-04-22	35.660	36.820	34.610	35.290	34.949	2,199,609
2022-04-21	39.380	39.420	35.200	35.570	35.227	2,491,929
2022-04-20	37.850	39.690	36.720	39.420	39.040	1,675,862
2022-04-19	38.790	38.790	37.790	38.140	37.772	1,458,012
2022-04-18	39.750	39.890	38.330	38.620	38.247	1,049,485
2022-04-14	39.650	40.150	39.180	39.630	39.248	1,658,308
2022-04-13	40.200	41.050	39.420	39.680	39.297	1,592,785
2022-04-12	39.540	40.240	38.690	39.110	38.733	1,883,488
2022-04-11	38.940	39.620	37.730	38.750	38.376	1,890,557
2022-04-08	38.450	38.770	37.600	38.120	37.752	1,307,692
2022-04-07	35.800	38.980	35.800	38.520	38.148	2,110,888
2022-04-06	35.350	35.610	34.430	35.390	35.048	1,347,084
2022-04-05	35.970	37.470	35.290	35.390	35.048	1,356,435

← NewerPage 19 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.