Cameco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	29.610	29.610	28.770	29.450	29.166	1,083,322
2022-01-07	29.310	30.080	28.435	29.930	29.641	1,250,003
2022-01-06	31.450	31.610	28.800	28.940	28.661	2,036,013
2022-01-05	31.510	33.730	30.790	30.880	30.582	2,828,800
2022-01-04	29.110	30.330	28.970	30.010	29.720	1,516,783
2021-12-31	27.710	27.890	27.360	27.580	27.314	921,051
2021-12-30	28.140	28.420	27.690	27.770	27.502	989,806
2021-12-29	28.490	28.850	27.960	28.200	27.928	1,029,051
2021-12-24	28.600	29.100	28.500	28.610	28.334	191,876
2021-12-23	28.680	28.840	28.390	28.440	28.166	621,710
2021-12-22	28.620	28.800	28.210	28.490	28.215	665,391
2021-12-21	27.220	28.790	27.200	28.730	28.453	1,138,652
2021-12-20	26.510	26.950	25.950	26.890	26.630	1,509,346
2021-12-17	26.830	28.100	26.830	27.250	26.987	3,367,947
2021-12-16	28.850	29.370	27.670	27.760	27.492	1,400,669
2021-12-15	27.050	28.600	26.620	28.460	28.185	1,944,605
2021-12-14	27.060	27.650	26.970	27.250	26.987	1,892,232
2021-12-13	28.210	28.490	27.310	27.480	27.215	1,613,491
2021-12-10	28.870	28.990	27.890	27.940	27.670	789,669
2021-12-09	29.270	29.580	28.380	28.720	28.443	1,832,814
2021-12-08	29.880	30.070	29.200	29.440	29.156	1,367,572
2021-12-07	29.020	29.880	28.930	29.600	29.314	1,737,843
2021-12-06	27.630	28.390	26.820	28.220	27.948	1,911,680
2021-12-03	29.610	30.130	27.790	28.200	27.928	1,683,704
2021-12-02	28.670	29.730	28.440	29.610	29.324	1,117,710
2021-12-01	30.060	30.410	28.730	28.790	28.512	1,921,841
2021-11-30	31.490	31.740	29.230	29.790	29.502	3,729,833
2021-11-29	31.270	32.040	31.050	31.830	31.523	1,128,490
2021-11-26	30.820	31.050	29.920	30.960	30.582	1,449,800
2021-11-25	31.950	32.470	31.950	32.160	31.767	309,835
2021-11-24	32.050	32.290	31.640	31.980	31.590	1,049,388
2021-11-23	32.060	33.270	32.020	32.260	31.866	1,419,673
2021-11-22	32.250	32.360	31.290	31.320	30.938	1,349,233
2021-11-19	32.920	32.990	31.870	32.010	31.619	1,687,299
2021-11-18	33.010	33.740	32.820	33.590	33.180	1,106,823
2021-11-17	33.000	33.910	32.570	33.030	32.627	1,267,557
2021-11-16	34.130	34.290	32.800	33.080	32.676	775,371
2021-11-15	34.550	34.990	33.530	33.930	33.516	3,531,158
2021-11-12	34.410	35.200	33.860	34.570	34.148	847,861
2021-11-11	33.520	35.310	33.260	34.690	34.266	1,840,256
2021-11-10	34.060	34.710	32.700	32.960	32.558	2,781,578
2021-11-09	34.990	35.030	33.720	34.470	34.049	2,197,140
2021-11-08	34.190	35.470	33.650	34.970	34.543	2,112,169
2021-11-05	33.870	33.970	32.910	33.630	33.219	1,072,739
2021-11-04	34.110	34.350	33.290	33.820	33.407	1,776,672
2021-11-03	31.760	34.290	31.710	33.690	33.279	2,168,594
2021-11-02	31.040	31.100	30.300	31.090	30.710	804,605
2021-11-01	30.280	31.360	30.270	31.080	30.701	1,123,154
2021-10-29	30.490	31.090	29.000	30.070	29.703	2,232,145
2021-10-28	31.070	31.580	30.790	31.450	31.066	1,504,983
2021-10-27	32.310	33.380	31.300	31.450	31.066	1,502,939
2021-10-26	32.610	33.490	32.100	33.220	32.814	1,064,721
2021-10-25	32.400	33.430	32.380	32.840	32.439	1,029,256
2021-10-22	32.110	32.430	31.200	32.060	31.669	1,339,452
2021-10-21	32.950	33.090	32.010	32.230	31.836	1,017,066

← NewerPage 21 of 21 · 1,255 trading days

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.