Cameco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	126.49	129.65	126.49	127.31	127.31	1,571,200
2026-07-21	122.27	125.41	121.06	125.09	125.09	1,535,468
2026-07-20	120.17	120.41	118.62	119.23	119.23	1,202,440
2026-07-17	119.50	121.55	116.45	119.93	119.93	1,047,500
2026-07-16	125.51	125.52	121.46	122.71	122.71	1,593,100
2026-07-15	129.98	130.90	125.54	127.69	127.69	807,100
2026-07-14	129.01	130.80	128.26	128.87	128.87	887,200
2026-07-13	133.21	134.00	126.27	127.67	127.67	1,714,200
2026-07-10	136.36	138.08	134.69	135.97	135.97	594,000
2026-07-09	135.25	137.02	134.75	135.79	135.79	1,103,200
2026-07-08	132.35	134.43	129.93	134.26	134.26	1,289,300
2026-07-07	135.57	136.48	132.00	134.43	134.43	1,109,400
2026-07-06	139.22	142.48	138.42	138.49	138.49	770,900
2026-07-03	137.72	140.30	137.71	139.59	139.59	500,800
2026-07-02	140.76	144.20	134.44	136.88	136.88	1,411,656
2026-06-30	146.05	146.54	142.00	144.56	144.56	1,144,167
2026-06-29	148.93	149.00	144.00	146.92	146.92	1,694,244
2026-06-26	145.00	151.29	144.50	147.97	147.97	797,686
2026-06-25	152.18	153.77	145.17	146.84	146.84	868,053
2026-06-24	153.00	154.53	148.83	151.73	151.73	897,637
2026-06-23	147.93	158.19	147.00	154.68	154.68	1,041,481
2026-06-22	151.08	153.72	148.50	151.74	151.74	682,911
2026-06-19	149.93	151.81	148.00	151.07	151.07	1,472,336
2026-06-18	151.28	154.60	149.55	150.46	150.46	766,156
2026-06-17	151.13	153.48	149.02	149.30	149.30	808,127
2026-06-16	150.26	154.50	148.17	151.04	151.04	761,277
2026-06-15	145.96	150.79	145.94	149.78	149.78	830,259
2026-06-12	139.83	142.38	139.00	141.03	141.03	849,822
2026-06-11	133.63	139.07	132.49	138.04	138.04	1,194,995
2026-06-10	139.05	141.25	130.80	132.44	132.44	1,281,027
2026-06-09	148.38	148.75	137.85	142.51	142.51	1,274,466
2026-06-08	148.96	149.34	146.05	146.91	146.91	650,214
2026-06-05	156.46	156.51	142.90	144.09	144.09	1,169,863
2026-06-04	158.28	159.70	156.30	158.44	158.44	704,359
2026-06-03	165.63	167.29	156.40	159.52	159.52	1,063,961
2026-06-02	155.50	169.09	155.36	166.86	166.86	1,480,338
2026-06-01	153.02	158.18	150.95	155.84	155.84	869,840
2026-05-29	153.51	157.08	149.97	154.91	154.91	2,198,013
2026-05-28	147.12	153.38	146.22	152.66	152.66	1,199,936
2026-05-27	148.93	151.00	146.48	148.70	148.70	675,500
2026-05-26	148.31	150.39	145.61	149.47	149.47	701,637
2026-05-25	146.17	148.30	145.80	147.77	147.77	214,243
2026-05-22	146.41	146.60	143.19	144.63	144.63	499,559
2026-05-21	143.14	147.27	141.40	145.13	145.13	765,639
2026-05-20	145.05	145.82	142.01	142.89	142.89	856,251
2026-05-19	142.92	144.09	140.32	142.25	142.25	1,076,756
2026-05-15	151.00	151.28	147.64	147.99	147.99	838,634
2026-05-14	158.34	158.42	151.18	154.29	154.29	771,822
2026-05-13	159.07	159.86	153.53	158.28	158.28	819,436
2026-05-12	162.23	162.23	154.14	160.08	160.08	1,256,767
2026-05-11	156.37	166.14	155.01	164.54	164.54	838,432
2026-05-08	165.00	165.00	158.96	159.98	159.98	733,162
2026-05-07	168.08	169.00	160.94	162.16	162.16	1,172,155
2026-05-06	160.99	169.79	158.59	168.75	168.75	1,264,783
2026-05-05	165.30	169.79	154.50	156.24	156.24	1,194,637
2026-05-04	164.13	166.57	160.80	161.22	161.22	817,616
2026-05-01	165.46	166.09	160.08	163.66	163.66	564,668
2026-04-30	158.59	167.27	158.38	166.98	166.98	969,793
2026-04-29	160.12	160.19	153.30	156.33	156.33	623,785
2026-04-28	164.32	166.50	157.94	159.19	159.19	943,694

← NewerPage 2 of 3 · 126 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.