Cameco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	71.640	73.280	71.450	72.410	72.270	769,844
2025-05-12	73.240	73.600	71.010	71.540	71.402	1,443,761
2025-05-09	69.100	70.970	67.960	70.700	70.563	1,102,034
2025-05-08	69.820	70.750	68.440	68.540	68.407	1,278,866
2025-05-07	66.150	69.010	66.085	68.790	68.657	1,249,010
2025-05-06	62.800	66.800	62.690	66.290	66.162	1,209,809
2025-05-05	64.500	64.660	63.260	64.110	63.986	613,731
2025-05-02	64.080	65.830	63.990	64.890	64.764	977,808
2025-05-01	62.890	64.220	61.910	63.000	62.878	978,073
2025-04-30	62.040	62.575	60.660	62.230	62.110	995,497
2025-04-29	62.690	63.650	62.150	62.840	62.718	637,266
2025-04-28	61.000	62.850	60.700	62.620	62.499	693,294
2025-04-25	60.060	61.220	59.980	61.010	60.892	516,642
2025-04-24	58.610	60.970	58.430	60.820	60.702	916,010
2025-04-23	57.460	59.140	57.250	58.270	58.157	1,065,510
2025-04-22	55.520	56.250	55.240	55.540	55.433	819,541
2025-04-21	56.840	57.200	53.890	54.810	54.704	862,053
2025-04-17	57.260	57.830	56.590	57.000	56.890	802,142
2025-04-16	56.350	58.340	56.300	57.250	57.139	975,906
2025-04-15	57.820	58.230	56.950	57.010	56.900	790,221
2025-04-14	58.110	58.310	56.310	57.300	57.189	819,395
2025-04-11	53.920	57.500	53.880	56.730	56.620	1,091,029
2025-04-10	54.670	55.870	52.910	54.110	54.005	1,386,278
2025-04-09	51.050	57.880	51.050	56.530	56.421	1,881,498
2025-04-08	54.750	55.130	51.350	52.240	52.139	1,454,608
2025-04-07	51.280	55.580	49.750	52.940	52.838	1,994,233
2025-04-04	55.880	56.830	51.840	53.830	53.726	1,897,200
2025-04-03	57.230	58.680	56.850	57.650	57.538	1,379,405
2025-04-02	58.970	61.010	58.910	60.840	60.722	736,320
2025-04-01	60.160	60.510	58.300	59.830	59.714	823,556
2025-03-31	58.260	59.510	58.150	59.240	59.125	1,189,283
2025-03-28	60.590	61.840	59.600	59.900	59.784	914,229
2025-03-27	61.690	61.980	60.480	61.040	60.922	690,366
2025-03-26	63.200	63.580	61.410	61.770	61.650	805,762
2025-03-25	64.930	65.520	63.030	63.510	63.387	897,771
2025-03-24	65.170	66.140	64.540	65.510	65.383	889,487
2025-03-21	64.120	64.630	63.190	63.910	63.786	1,918,382
2025-03-20	63.250	65.740	62.960	64.170	64.046	1,612,389
2025-03-19	62.400	63.420	62.130	63.270	63.148	807,667
2025-03-18	61.700	62.000	60.600	61.630	61.511	942,350
2025-03-17	60.740	62.360	60.740	61.890	61.770	985,445
2025-03-14	61.230	61.990	60.720	60.960	60.842	1,024,863
2025-03-13	61.000	61.990	59.800	60.290	60.173	1,020,970
2025-03-12	62.810	63.110	60.780	61.230	61.111	1,514,603
2025-03-11	58.740	61.160	58.100	60.150	60.034	2,578,464
2025-03-10	58.940	59.750	57.850	58.710	58.596	1,090,770
2025-03-07	60.000	60.850	58.640	60.170	60.054	884,178
2025-03-06	60.300	61.940	59.810	60.300	60.183	929,998
2025-03-05	61.180	61.890	60.260	61.640	61.521	1,030,490
2025-03-04	57.810	61.880	57.040	60.600	60.483	1,445,647
2025-03-03	64.420	64.510	59.170	59.650	59.535	1,400,187
2025-02-28	61.860	63.730	61.230	63.700	63.577	2,283,317
2025-02-27	65.800	66.500	62.390	62.800	62.678	1,256,116
2025-02-26	64.090	65.210	63.250	64.170	64.046	1,332,355
2025-02-25	61.850	62.710	61.295	62.360	62.239	1,086,870
2025-02-24	62.050	62.750	60.370	61.760	61.640	1,123,462
2025-02-21	65.870	65.870	61.300	61.870	61.750	1,915,242
2025-02-20	69.000	69.270	65.370	65.920	65.792	1,309,691
2025-02-19	66.380	67.500	65.370	66.190	66.062	1,274,438
2025-02-18	67.220	68.160	65.490	68.000	67.868	1,063,604

← NewerPage 7 of 21 · 1,258 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.