Cameco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	165.20	169.52	163.96	167.90	167.90	581,113
2026-04-24	171.62	171.81	166.69	167.02	167.02	657,420
2026-04-23	176.54	179.25	166.95	169.47	169.47	835,492
2026-04-22	162.71	173.05	161.75	172.88	172.88	1,193,754
2026-04-21	169.09	169.75	159.22	159.43	159.43	1,127,517
2026-04-20	164.69	168.76	161.15	168.71	168.71	719,820
2026-04-17	166.69	168.80	160.90	165.24	165.24	1,083,460
2026-04-16	166.62	168.28	163.95	164.96	164.96	1,003,980
2026-04-15	160.36	166.71	158.60	163.76	163.76	930,650
2026-04-14	163.96	163.96	157.92	159.87	159.87	948,462
2026-04-13	159.45	160.96	157.20	160.80	160.80	746,538
2026-04-10	161.57	164.50	160.35	160.73	160.73	606,137
2026-04-09	159.51	161.20	155.84	159.62	159.62	824,147
2026-04-08	161.50	165.86	159.33	160.52	160.52	1,212,229
2026-04-07	153.00	154.50	150.04	153.07	153.07	635,821
2026-04-06	155.96	158.98	152.26	153.75	153.75	499,175
2026-04-02	148.36	156.98	147.75	156.50	156.50	668,136
2026-04-01	154.52	159.11	154.00	154.42	154.42	707,674
2026-03-31	146.00	152.13	145.26	151.28	151.28	1,060,659
2026-03-30	144.87	147.86	141.12	143.15	143.15	603,553
2026-03-27	141.94	146.63	140.61	144.31	144.31	637,297
2026-03-26	148.57	150.20	144.50	144.99	144.99	563,877
2026-03-25	153.00	154.47	150.19	150.61	150.61	583,921
2026-03-24	143.44	149.06	141.90	148.62	148.62	523,983
2026-03-23	139.64	146.34	139.64	145.00	145.00	772,437
2026-03-20	146.42	146.42	137.41	140.14	140.14	3,230,194
2026-03-19	144.00	147.25	139.79	146.41	146.41	871,007
2026-03-18	152.07	152.52	149.20	150.23	150.23	685,517
2026-03-17	150.01	156.10	150.01	152.75	152.75	698,978
2026-03-16	149.06	152.94	147.42	150.89	150.89	973,253
2026-03-13	157.50	159.37	143.72	148.19	148.19	1,448,317
2026-03-12	158.75	159.16	151.05	157.15	157.15	1,213,092
2026-03-11	162.00	163.05	155.42	156.74	156.74	1,185,912
2026-03-10	157.85	165.96	157.75	163.11	163.11	1,039,666
2026-03-09	145.00	158.10	144.00	157.75	157.75	1,254,610
2026-03-06	152.33	156.13	147.63	149.02	149.02	1,241,509
2026-03-05	160.00	162.75	152.27	156.18	156.18	1,093,428
2026-03-04	162.93	165.50	157.21	164.02	164.02	1,018,840
2026-03-03	161.50	163.32	154.71	161.02	161.02	1,444,569
2026-03-02	162.99	172.25	160.01	171.91	171.91	1,094,777
2026-02-27	159.23	162.40	158.25	161.38	161.38	1,173,313
2026-02-26	162.67	163.50	157.17	161.64	161.64	1,045,832
2026-02-25	168.16	170.01	163.43	163.77	163.77	705,506
2026-02-24	163.07	167.41	158.65	165.91	165.91	730,865
2026-02-23	167.43	167.58	160.71	162.61	162.61	575,027
2026-02-20	163.34	168.60	161.49	165.86	165.86	910,525
2026-02-19	157.93	163.87	156.70	163.11	163.11	818,647
2026-02-18	156.72	161.50	155.70	159.52	159.52	883,405
2026-02-17	150.96	155.74	147.60	154.06	154.06	905,625
2026-02-13	155.00	156.80	149.50	153.94	153.94	1,120,870
2026-02-12	161.69	163.71	157.61	158.43	158.43	966,667
2026-02-11	163.59	165.25	156.76	161.70	161.70	1,006,664
2026-02-10	163.51	163.51	159.34	160.05	160.05	925,547
2026-02-09	155.39	163.87	155.03	163.59	163.59	911,475
2026-02-06	152.99	155.62	151.19	155.18	155.18	1,075,053
2026-02-05	151.98	156.50	149.30	149.65	149.65	1,368,390
2026-02-04	171.73	171.74	150.70	156.82	156.82	1,657,097
2026-02-03	171.65	174.72	167.50	171.98	171.98	1,300,112
2026-02-02	165.68	172.00	163.22	164.31	164.31	1,124,446
2026-01-30	173.21	176.00	165.55	168.41	168.41	2,297,297

← NewerPage 3 of 5 · 251 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.