Cameco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	36.800	36.880	35.170	35.520	35.177	998,138
2022-04-01	36.900	37.980	35.990	36.330	35.979	1,425,038
2022-03-31	36.000	37.520	35.720	36.410	36.059	2,453,034
2022-03-30	34.680	36.240	34.680	35.020	34.682	1,467,141
2022-03-29	34.200	34.950	32.750	34.380	34.048	1,647,644
2022-03-28	35.430	35.660	34.660	35.180	34.840	1,269,484
2022-03-25	36.420	36.880	35.460	35.840	35.494	985,109
2022-03-24	36.580	36.900	35.780	36.340	35.989	1,365,501
2022-03-23	37.240	37.980	36.430	36.500	36.148	2,078,045
2022-03-22	37.000	37.090	36.040	36.680	36.326	1,962,598
2022-03-21	34.900	37.730	34.880	36.850	36.494	2,682,825
2022-03-18	34.310	34.830	33.490	34.520	34.187	4,135,307
2022-03-17	31.820	34.350	31.820	34.240	33.910	1,965,024
2022-03-16	32.430	32.790	30.030	31.480	31.176	2,165,629
2022-03-15	32.070	32.520	30.800	31.960	31.652	1,961,903
2022-03-14	33.880	33.900	32.220	33.030	32.711	3,290,615
2022-03-11	34.840	35.510	34.060	34.560	34.226	1,884,845
2022-03-10	34.670	36.060	34.040	35.130	34.791	3,079,691
2022-03-09	31.550	35.390	31.310	34.650	34.316	3,201,427
2022-03-08	31.250	33.880	30.660	32.620	32.305	2,953,454
2022-03-07	31.300	32.220	30.515	30.730	30.433	2,043,305
2022-03-04	30.000	30.320	28.450	29.880	29.592	2,679,453
2022-03-03	32.010	32.420	30.680	31.120	30.820	2,106,123
2022-03-02	31.440	31.990	30.900	31.630	31.325	1,900,954
2022-03-01	31.650	31.730	30.610	31.150	30.849	2,297,804
2022-02-28	29.960	31.330	29.760	31.170	30.869	3,795,800
2022-02-25	28.360	28.980	27.820	28.960	28.681	2,143,180
2022-02-24	25.990	29.260	25.940	28.510	28.235	3,197,548
2022-02-23	26.690	27.050	26.145	26.170	25.917	1,792,453
2022-02-22	25.550	26.700	25.550	26.430	26.175	1,449,562
2022-02-18	26.510	26.890	25.760	25.830	25.581	1,527,686
2022-02-17	27.190	27.400	26.620	26.740	26.482	1,131,645
2022-02-16	27.990	28.220	27.220	27.340	27.076	1,258,361
2022-02-15	27.680	28.230	27.550	27.970	27.700	1,584,161
2022-02-14	28.100	28.640	27.550	27.670	27.403	1,224,915
2022-02-11	27.660	28.630	27.640	28.360	28.086	2,379,044
2022-02-10	28.230	30.100	28.150	28.510	28.235	2,377,085
2022-02-09	26.880	28.850	26.800	28.840	28.562	2,852,142
2022-02-08	25.340	25.340	24.590	25.240	24.996	1,774,423
2022-02-07	25.220	25.690	24.930	25.260	25.016	1,695,861
2022-02-04	24.240	25.390	24.240	25.370	25.125	2,121,076
2022-02-03	24.610	24.830	24.190	24.270	24.036	1,669,907
2022-02-02	26.170	26.470	24.990	25.100	24.858	1,301,242
2022-02-01	25.250	26.040	24.470	25.690	25.442	2,254,244
2022-01-31	24.390	24.750	23.720	24.710	24.472	1,627,066
2022-01-28	23.490	24.350	23.030	24.330	24.095	1,693,129
2022-01-27	24.570	25.120	23.320	23.480	23.253	2,639,403
2022-01-26	25.820	26.010	24.340	24.450	24.214	2,124,845
2022-01-25	24.770	25.470	24.120	25.260	25.016	1,736,728
2022-01-24	23.740	25.420	23.500	25.330	25.086	3,112,084
2022-01-21	26.150	26.560	25.130	25.380	25.135	2,028,315
2022-01-20	27.590	28.190	26.750	26.800	26.541	1,175,635
2022-01-19	27.800	27.990	26.650	27.290	27.027	1,700,341
2022-01-18	28.120	28.190	26.960	27.020	26.759	2,065,076
2022-01-17	28.450	28.600	28.140	28.430	28.156	979,342
2022-01-14	28.470	28.830	27.650	28.310	28.037	1,865,962
2022-01-13	30.000	30.350	28.660	28.730	28.453	1,229,448
2022-01-12	29.990	30.840	29.450	29.810	29.522	1,984,402
2022-01-11	29.460	29.800	28.720	29.570	29.285	1,314,243
2022-01-10	29.610	29.610	28.770	29.450	29.166	1,083,322

← NewerPage 20 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.