Cameco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	182.72	182.72	170.72	180.24	180.24	1,640,401
2026-01-28	173.43	181.86	171.28	181.66	181.66	1,506,033
2026-01-27	166.36	172.98	164.62	171.00	171.00	945,522
2026-01-26	172.63	175.90	165.02	166.28	166.28	1,077,629
2026-01-23	169.72	170.60	166.01	169.89	169.89	938,330
2026-01-22	172.45	174.25	166.43	167.87	167.87	935,245
2026-01-21	165.00	169.36	161.61	169.23	169.23	1,517,666
2026-01-20	160.04	163.44	158.49	160.33	160.33	1,115,743
2026-01-19	160.29	164.22	159.00	163.18	163.18	306,153
2026-01-16	158.19	164.68	157.86	162.06	162.06	1,480,449
2026-01-15	154.38	158.80	152.95	156.85	156.85	637,995
2026-01-14	151.03	155.19	148.75	153.81	153.81	857,427
2026-01-13	154.25	154.58	150.51	151.12	151.12	755,006
2026-01-12	151.01	154.15	149.00	152.31	152.31	2,042,981
2026-01-09	152.01	158.85	147.64	149.64	149.64	1,102,829
2026-01-08	144.47	147.24	142.55	146.57	146.57	1,300,767
2026-01-07	141.26	144.29	139.40	143.89	143.89	1,244,477
2026-01-06	139.67	141.94	136.57	141.01	141.01	1,195,185
2026-01-05	137.93	139.07	133.00	137.83	137.83	1,403,060
2026-01-02	127.32	135.91	127.32	135.36	135.36	1,039,455
2025-12-31	124.93	127.00	124.74	125.68	125.68	560,858
2025-12-30	127.33	128.40	124.97	125.15	125.15	1,049,470
2025-12-29	125.51	130.69	125.40	127.18	127.18	1,277,892
2025-12-24	127.94	128.72	126.85	127.48	127.48	251,883
2025-12-23	126.34	130.38	125.89	127.93	127.93	721,232
2025-12-22	127.00	130.38	125.00	126.16	126.16	776,512
2025-12-19	122.60	126.29	121.40	124.22	124.22	2,750,519
2025-12-18	118.67	121.89	118.41	120.74	120.74	912,323
2025-12-17	119.87	121.50	116.27	117.03	117.03	928,161
2025-12-16	122.28	123.39	119.30	119.73	119.73	1,243,046
2025-12-15	127.23	128.65	123.28	123.60	123.60	1,176,021
2025-12-12	131.76	131.94	122.50	125.97	125.97	2,365,053
2025-12-11	128.20	133.00	127.18	131.81	131.81	928,504
2025-12-10	128.79	129.43	123.33	129.34	129.34	1,041,214
2025-12-09	124.80	129.99	124.23	129.32	129.32	1,129,056
2025-12-08	126.41	128.27	125.30	126.01	126.01	672,256
2025-12-05	130.95	131.25	125.46	126.22	126.22	779,437
2025-12-04	125.51	131.83	124.80	131.31	131.31	1,276,722
2025-12-03	123.45	125.60	120.60	124.82	124.82	567,458
2025-12-02	123.47	126.43	122.58	123.40	123.40	1,113,733
2025-12-01	122.12	124.02	120.79	122.53	122.53	500,160
2025-11-28	124.50	124.92	123.01	123.95	123.71	1,059,432
2025-11-27	125.31	125.40	124.14	124.72	124.48	184,518
2025-11-26	125.40	125.83	123.62	124.73	124.49	807,176
2025-11-25	118.91	123.62	116.36	123.18	122.94	1,176,922
2025-11-24	112.50	117.76	111.90	117.61	117.38	1,991,027
2025-11-21	115.32	115.59	109.89	111.95	111.73	1,579,599
2025-11-20	122.82	126.26	115.22	115.64	115.42	1,239,766
2025-11-19	117.41	123.73	117.13	121.25	121.02	1,231,550
2025-11-18	114.12	117.78	114.03	116.48	116.25	1,050,273
2025-11-17	116.45	119.08	115.06	116.63	116.40	919,459
2025-11-14	116.28	121.11	115.24	118.89	118.66	1,215,115
2025-11-13	129.14	129.15	120.31	120.55	120.32	1,379,945
2025-11-12	131.19	131.74	127.02	129.68	129.43	806,984
2025-11-11	130.13	130.71	126.93	129.60	129.35	1,246,234
2025-11-10	135.07	135.88	131.35	132.13	131.87	1,446,002
2025-11-07	124.43	129.63	121.76	129.43	129.18	1,556,650
2025-11-06	133.64	134.00	126.35	127.47	127.22	1,427,285
2025-11-05	134.40	138.20	131.63	134.45	134.19	1,003,991
2025-11-04	137.00	139.00	134.78	136.66	136.40	953,446

← NewerPage 4 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.