Cameco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	105.51	105.55	103.28	105.01	104.81	1,067,324
2025-08-06	103.69	106.50	102.77	105.24	105.04	1,347,795
2025-08-05	104.00	105.50	101.64	102.78	102.58	1,655,085
2025-08-01	100.27	101.47	97.680	100.63	100.44	1,792,393
2025-07-31	110.77	110.85	102.21	104.03	103.83	3,232,649
2025-07-30	107.48	109.16	106.15	107.55	107.34	1,273,761
2025-07-29	110.12	110.42	107.70	108.45	108.24	1,235,978
2025-07-28	109.10	109.45	107.00	108.70	108.49	809,617
2025-07-25	108.94	109.54	106.47	109.10	108.89	984,349
2025-07-24	107.86	109.18	107.44	109.02	108.81	1,029,769
2025-07-23	106.27	108.82	105.74	107.59	107.38	1,185,519
2025-07-22	104.73	106.64	103.18	106.00	105.79	1,531,372
2025-07-21	108.42	108.76	104.36	105.52	105.32	1,247,420
2025-07-18	107.10	109.84	106.08	108.34	108.13	1,193,919
2025-07-17	104.57	107.90	103.90	107.12	106.91	1,370,838
2025-07-16	104.48	105.38	102.02	104.25	104.05	1,003,376
2025-07-15	104.49	104.83	100.94	103.99	103.79	1,372,657
2025-07-14	99.280	103.30	98.620	102.91	102.71	1,170,666
2025-07-11	96.630	99.620	96.350	99.480	99.287	946,315
2025-07-10	98.000	98.360	94.960	96.790	96.603	1,198,460
2025-07-09	98.050	99.260	96.830	97.950	97.760	1,210,287
2025-07-08	102.50	102.50	96.280	98.470	98.279	1,620,265
2025-07-07	98.620	102.76	97.890	102.69	102.49	979,400
2025-07-04	98.990	99.570	98.520	99.570	99.377	219,614
2025-07-03	97.990	99.660	96.720	99.210	99.018	781,531
2025-07-02	98.000	98.630	96.480	97.400	97.211	1,371,440
2025-06-30	101.65	101.65	99.190	101.13	100.93	945,494
2025-06-27	101.29	102.98	99.350	100.41	100.22	1,389,489
2025-06-26	99.240	102.19	98.060	101.50	101.30	1,324,127
2025-06-25	98.870	99.890	97.600	98.000	97.810	987,538
2025-06-24	96.230	99.860	95.940	99.300	99.108	1,122,914
2025-06-23	93.770	96.900	93.400	95.750	95.565	992,594
2025-06-20	96.000	96.000	93.060	93.850	93.668	2,082,048
2025-06-19	95.160	95.160	93.060	94.330	94.147	316,321
2025-06-18	94.500	96.150	94.250	95.430	95.245	1,262,400
2025-06-17	94.440	94.800	93.020	94.510	94.327	938,650
2025-06-16	93.220	96.640	92.560	94.170	93.988	1,775,743
2025-06-13	89.040	90.670	88.330	90.530	90.355	1,133,241
2025-06-12	89.430	91.520	89.430	89.990	89.816	937,986
2025-06-11	88.210	92.100	87.750	90.650	90.475	1,414,548
2025-06-10	90.990	91.430	85.700	87.320	87.151	1,955,098
2025-06-09	86.810	93.220	86.510	91.600	91.423	2,826,386
2025-06-06	82.410	82.900	81.100	82.740	82.580	1,023,629
2025-06-05	81.790	82.430	80.690	82.070	81.911	808,346
2025-06-04	81.660	82.100	80.800	82.010	81.851	928,254
2025-06-03	83.100	83.100	80.860	81.860	81.702	1,095,029
2025-06-02	80.660	81.150	79.720	79.760	79.606	718,321
2025-05-30	80.700	81.260	79.340	80.340	80.184	2,233,533
2025-05-29	84.220	84.360	80.800	81.680	81.522	1,441,690
2025-05-28	83.430	84.610	83.130	83.590	83.428	1,899,617
2025-05-27	83.300	85.690	82.470	83.560	83.398	1,752,053
2025-05-26	81.610	83.590	81.610	83.050	82.889	581,323
2025-05-23	77.500	80.640	76.190	80.550	80.394	2,894,501
2025-05-22	72.180	73.880	71.760	73.200	73.058	1,065,864
2025-05-21	72.120	73.790	72.000	72.340	72.200	822,588
2025-05-20	72.000	73.240	71.680	72.900	72.759	715,431
2025-05-16	71.730	72.170	70.830	71.720	71.581	981,424
2025-05-15	74.000	74.050	71.430	72.010	71.871	1,332,913
2025-05-14	72.620	74.730	72.400	74.480	74.336	1,226,221
2025-05-13	71.640	73.280	71.450	72.410	72.270	769,844

← NewerPage 6 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.