Cameco Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 145.00 | 145.74 | 141.10 | 141.77 | 141.50 | 968,933 |
| 2025-10-31 | 148.12 | 148.95 | 141.30 | 143.34 | 143.06 | 1,194,627 |
| 2025-10-30 | 148.00 | 150.00 | 145.15 | 146.49 | 146.21 | 1,249,589 |
| 2025-10-29 | 144.80 | 152.85 | 144.71 | 148.80 | 148.51 | 1,367,387 |
| 2025-10-28 | 140.00 | 153.59 | 137.09 | 148.98 | 148.69 | 3,181,171 |
| 2025-10-27 | 122.83 | 124.27 | 118.01 | 121.26 | 121.03 | 894,512 |
| 2025-10-24 | 121.81 | 124.99 | 121.11 | 123.39 | 123.15 | 835,593 |
| 2025-10-23 | 117.91 | 121.78 | 116.85 | 120.66 | 120.43 | 988,286 |
| 2025-10-22 | 115.10 | 118.33 | 113.05 | 116.85 | 116.62 | 1,256,675 |
| 2025-10-21 | 117.03 | 117.40 | 113.08 | 115.99 | 115.77 | 1,001,092 |
| 2025-10-20 | 122.85 | 123.07 | 119.13 | 120.53 | 120.30 | 971,320 |
| 2025-10-17 | 123.00 | 125.82 | 119.54 | 121.31 | 121.08 | 1,372,982 |
| 2025-10-16 | 132.34 | 134.70 | 127.13 | 128.05 | 127.80 | 1,220,459 |
| 2025-10-15 | 135.00 | 137.30 | 126.89 | 131.33 | 131.08 | 1,571,677 |
| 2025-10-14 | 123.05 | 134.70 | 122.70 | 130.95 | 130.70 | 1,773,326 |
| 2025-10-10 | 122.74 | 128.08 | 121.00 | 121.35 | 121.12 | 1,429,560 |
| 2025-10-09 | 121.73 | 122.73 | 120.29 | 121.69 | 121.45 | 1,182,515 |
| 2025-10-08 | 121.88 | 123.31 | 118.81 | 120.33 | 120.10 | 1,012,821 |
| 2025-10-07 | 120.33 | 124.12 | 117.89 | 120.73 | 120.50 | 1,273,616 |
| 2025-10-06 | 120.50 | 123.75 | 118.80 | 119.02 | 118.79 | 1,170,448 |
| 2025-10-03 | 118.21 | 119.98 | 116.61 | 117.50 | 117.27 | 1,123,384 |
| 2025-10-02 | 117.57 | 119.64 | 115.58 | 117.54 | 117.31 | 634,609 |
| 2025-10-01 | 115.21 | 117.65 | 114.80 | 116.41 | 116.18 | 730,580 |
| 2025-09-30 | 116.67 | 117.68 | 114.83 | 116.80 | 116.57 | 1,104,880 |
| 2025-09-29 | 121.34 | 121.78 | 116.87 | 117.59 | 117.36 | 947,517 |
| 2025-09-26 | 119.44 | 122.58 | 118.30 | 119.22 | 118.99 | 1,015,549 |
| 2025-09-25 | 111.83 | 120.53 | 110.35 | 119.44 | 119.21 | 1,575,289 |
| 2025-09-24 | 121.64 | 123.50 | 115.32 | 115.44 | 115.22 | 1,648,442 |
| 2025-09-23 | 119.57 | 122.27 | 117.98 | 120.25 | 120.02 | 1,625,644 |
| 2025-09-22 | 120.00 | 120.00 | 114.56 | 119.23 | 119.00 | 1,693,729 |
| 2025-09-19 | 115.72 | 119.35 | 113.88 | 119.35 | 119.12 | 3,878,423 |
| 2025-09-18 | 114.02 | 114.90 | 112.36 | 113.95 | 113.73 | 937,093 |
| 2025-09-17 | 111.67 | 113.30 | 110.57 | 112.71 | 112.49 | 1,056,757 |
| 2025-09-16 | 118.30 | 118.45 | 109.66 | 110.34 | 110.13 | 2,053,957 |
| 2025-09-15 | 108.65 | 119.00 | 108.25 | 118.87 | 118.64 | 1,591,923 |
| 2025-09-12 | 109.56 | 110.49 | 107.35 | 108.14 | 107.93 | 922,577 |
| 2025-09-11 | 110.28 | 112.58 | 109.22 | 110.53 | 110.32 | 986,845 |
| 2025-09-10 | 108.07 | 112.86 | 108.07 | 110.22 | 110.01 | 1,456,084 |
| 2025-09-09 | 107.93 | 109.81 | 106.53 | 107.24 | 107.03 | 1,412,864 |
| 2025-09-08 | 106.16 | 106.85 | 103.67 | 106.66 | 106.45 | 930,881 |
| 2025-09-05 | 106.54 | 107.25 | 103.08 | 105.13 | 104.93 | 1,142,016 |
| 2025-09-04 | 106.63 | 107.69 | 104.82 | 105.52 | 105.32 | 869,558 |
| 2025-09-03 | 105.35 | 107.10 | 104.07 | 106.49 | 106.28 | 974,774 |
| 2025-09-02 | 103.35 | 104.32 | 101.31 | 103.95 | 103.75 | 1,283,569 |
| 2025-08-29 | 111.70 | 114.25 | 104.77 | 106.24 | 106.03 | 2,236,983 |
| 2025-08-28 | 103.99 | 109.16 | 103.99 | 108.14 | 107.93 | 1,268,273 |
| 2025-08-27 | 105.85 | 105.85 | 103.78 | 103.80 | 103.60 | 805,593 |
| 2025-08-26 | 103.56 | 106.94 | 103.40 | 105.83 | 105.63 | 1,675,954 |
| 2025-08-25 | 103.95 | 105.05 | 103.01 | 103.94 | 103.74 | 963,717 |
| 2025-08-22 | 102.05 | 104.51 | 101.28 | 103.61 | 103.41 | 1,450,880 |
| 2025-08-21 | 98.500 | 99.400 | 97.920 | 99.280 | 99.088 | 847,094 |
| 2025-08-20 | 100.50 | 100.71 | 95.600 | 97.760 | 97.571 | 1,531,598 |
| 2025-08-19 | 106.10 | 106.22 | 101.69 | 102.37 | 102.17 | 1,272,441 |
| 2025-08-18 | 104.12 | 106.24 | 103.29 | 106.11 | 105.90 | 955,391 |
| 2025-08-15 | 103.80 | 104.45 | 101.23 | 104.44 | 104.24 | 921,900 |
| 2025-08-14 | 104.44 | 106.43 | 103.87 | 104.43 | 104.23 | 1,167,306 |
| 2025-08-13 | 107.75 | 108.72 | 101.31 | 104.08 | 103.88 | 1,725,237 |
| 2025-08-12 | 106.70 | 108.50 | 106.14 | 108.04 | 107.83 | 1,130,154 |
| 2025-08-11 | 105.27 | 107.71 | 103.00 | 107.05 | 106.84 | 906,966 |
| 2025-08-08 | 105.50 | 108.24 | 105.32 | 106.00 | 105.79 | 1,567,456 |
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.