Cameco Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 69.900 | 69.910 | 66.200 | 66.880 | 66.751 | 1,372,635 |
| 2025-02-13 | 70.500 | 71.150 | 69.070 | 69.650 | 69.515 | 1,137,737 |
| 2025-02-12 | 70.400 | 72.870 | 70.200 | 70.890 | 70.753 | 710,552 |
| 2025-02-11 | 71.800 | 72.370 | 70.900 | 71.220 | 71.082 | 1,554,320 |
| 2025-02-10 | 72.300 | 73.380 | 71.720 | 72.050 | 71.911 | 1,029,280 |
| 2025-02-07 | 70.060 | 72.410 | 69.710 | 71.300 | 71.162 | 1,259,050 |
| 2025-02-06 | 72.820 | 73.000 | 68.990 | 69.690 | 69.555 | 985,630 |
| 2025-02-05 | 71.900 | 72.680 | 70.950 | 72.050 | 71.911 | 786,547 |
| 2025-02-04 | 69.850 | 72.810 | 69.770 | 72.060 | 71.921 | 960,166 |
| 2025-02-03 | 69.030 | 70.930 | 68.710 | 69.090 | 68.956 | 1,500,185 |
| 2025-01-31 | 73.740 | 74.270 | 70.640 | 71.870 | 71.731 | 3,124,407 |
| 2025-01-30 | 73.200 | 74.400 | 72.280 | 72.830 | 72.689 | 1,604,191 |
| 2025-01-29 | 70.300 | 72.480 | 70.100 | 72.250 | 72.110 | 1,560,085 |
| 2025-01-28 | 68.610 | 70.050 | 66.940 | 69.970 | 69.835 | 1,648,452 |
| 2025-01-27 | 73.400 | 74.640 | 68.080 | 68.260 | 68.128 | 3,106,968 |
| 2025-01-24 | 82.500 | 83.500 | 79.120 | 80.340 | 80.184 | 1,374,404 |
| 2025-01-23 | 81.080 | 82.210 | 79.890 | 81.720 | 81.562 | 901,302 |
| 2025-01-22 | 78.790 | 82.190 | 77.700 | 81.020 | 80.863 | 1,361,122 |
| 2025-01-21 | 74.790 | 77.290 | 74.790 | 76.740 | 76.591 | 1,157,281 |
| 2025-01-20 | 74.560 | 75.070 | 73.850 | 74.290 | 74.146 | 314,340 |
| 2025-01-17 | 71.500 | 75.920 | 71.010 | 74.670 | 74.525 | 1,239,139 |
| 2025-01-16 | 72.330 | 72.510 | 70.350 | 71.230 | 71.092 | 801,250 |
| 2025-01-15 | 72.250 | 72.380 | 71.150 | 71.190 | 71.052 | 785,614 |
| 2025-01-14 | 71.350 | 72.230 | 70.400 | 70.440 | 70.304 | 820,217 |
| 2025-01-13 | 70.220 | 71.680 | 69.510 | 70.240 | 70.104 | 1,322,760 |
| 2025-01-10 | 73.090 | 73.770 | 70.790 | 71.070 | 70.932 | 1,154,810 |
| 2025-01-09 | 73.860 | 74.000 | 72.290 | 73.180 | 73.038 | 422,594 |
| 2025-01-08 | 74.250 | 74.250 | 71.380 | 73.870 | 73.727 | 1,266,845 |
| 2025-01-07 | 79.480 | 79.520 | 73.680 | 74.110 | 73.967 | 1,594,867 |
| 2025-01-06 | 77.460 | 80.630 | 77.200 | 78.600 | 78.448 | 855,153 |
| 2025-01-03 | 75.900 | 76.760 | 74.870 | 76.700 | 76.552 | 1,377,186 |
| 2025-01-02 | 74.060 | 76.055 | 73.800 | 75.090 | 74.945 | 886,963 |
| 2024-12-31 | 74.250 | 74.490 | 73.290 | 73.910 | 73.767 | 666,199 |
| 2024-12-30 | 74.800 | 75.300 | 73.500 | 73.730 | 73.587 | 817,037 |
| 2024-12-27 | 75.500 | 76.040 | 74.200 | 75.670 | 75.524 | 608,898 |
| 2024-12-24 | 75.660 | 76.780 | 74.590 | 75.660 | 75.514 | 409,603 |
| 2024-12-23 | 75.210 | 76.640 | 75.140 | 76.360 | 76.212 | 509,422 |
| 2024-12-20 | 75.000 | 76.700 | 74.150 | 75.480 | 75.334 | 2,482,143 |
| 2024-12-19 | 75.320 | 76.610 | 74.380 | 76.120 | 75.973 | 892,211 |
| 2024-12-18 | 77.000 | 78.220 | 74.670 | 74.990 | 74.845 | 945,451 |
| 2024-12-17 | 76.030 | 76.840 | 74.850 | 76.480 | 76.332 | 861,677 |
| 2024-12-16 | 77.340 | 77.850 | 75.980 | 77.220 | 77.071 | 713,286 |
| 2024-12-13 | 79.240 | 79.820 | 77.250 | 77.280 | 77.130 | 1,053,446 |
| 2024-12-12 | 81.110 | 81.370 | 78.700 | 79.690 | 79.536 | 1,579,693 |
| 2024-12-11 | 80.400 | 81.960 | 79.320 | 81.850 | 81.692 | 1,174,198 |
| 2024-12-10 | 80.660 | 81.340 | 79.030 | 79.970 | 79.815 | 1,528,370 |
| 2024-12-09 | 87.160 | 87.240 | 81.260 | 81.570 | 81.412 | 1,429,077 |
| 2024-12-06 | 87.000 | 88.180 | 85.890 | 86.370 | 86.203 | 707,549 |
| 2024-12-05 | 83.830 | 86.290 | 83.130 | 85.740 | 85.574 | 1,082,581 |
| 2024-12-04 | 84.710 | 85.410 | 82.730 | 83.800 | 83.638 | 915,537 |
| 2024-12-03 | 82.080 | 83.870 | 81.170 | 83.560 | 83.398 | 1,428,819 |
| 2024-12-02 | 84.150 | 85.760 | 81.900 | 82.670 | 82.510 | 891,089 |
| 2024-11-29 | 81.990 | 84.900 | 81.900 | 83.850 | 83.688 | 937,728 |
| 2024-11-28 | 81.190 | 82.320 | 81.190 | 82.260 | 82.101 | 242,045 |
| 2024-11-27 | 82.500 | 82.620 | 80.880 | 81.110 | 80.953 | 687,348 |
| 2024-11-26 | 81.080 | 82.910 | 80.770 | 82.450 | 82.131 | 878,916 |
| 2024-11-25 | 84.500 | 84.500 | 81.020 | 81.230 | 80.915 | 2,763,737 |
| 2024-11-22 | 83.920 | 84.440 | 81.980 | 84.010 | 83.685 | 975,490 |
| 2024-11-21 | 82.020 | 85.180 | 81.070 | 85.080 | 84.751 | 1,188,622 |
| 2024-11-20 | 81.500 | 83.000 | 79.350 | 80.570 | 80.258 | 1,547,586 |
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.