Cameco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	78.630	80.840	77.970	80.220	79.909	1,337,580
2024-11-18	76.330	80.500	76.210	78.370	78.067	2,210,608
2024-11-15	74.000	79.510	72.800	75.480	75.188	2,894,215
2024-11-14	73.920	75.770	73.820	74.640	74.351	1,084,810
2024-11-13	78.000	78.200	73.280	74.180	73.893	1,317,930
2024-11-12	71.800	76.200	71.600	75.870	75.576	1,433,030
2024-11-11	73.500	73.530	70.940	72.540	72.259	830,977
2024-11-08	74.600	75.200	72.070	73.120	72.837	857,383
2024-11-07	71.910	75.500	71.050	74.230	73.943	1,192,372
2024-11-06	73.310	73.370	70.800	71.500	71.223	1,121,852
2024-11-05	71.570	71.990	70.670	70.980	70.705	835,013
2024-11-04	71.140	71.910	69.710	71.140	70.865	1,154,550
2024-11-01	73.770	74.720	72.720	73.290	73.006	852,884
2024-10-31	74.250	74.580	71.410	72.760	72.478	1,208,831
2024-10-30	76.000	76.190	74.680	75.050	74.759	686,802
2024-10-29	76.470	77.000	75.680	76.250	75.955	869,274
2024-10-28	74.180	77.390	73.800	76.640	76.343	838,830
2024-10-25	74.490	76.080	74.050	74.760	74.470	773,665
2024-10-24	76.000	76.240	73.760	74.630	74.341	968,097
2024-10-23	77.550	77.820	73.880	74.820	74.530	1,405,608
2024-10-22	79.000	79.510	76.500	78.340	78.037	1,021,341
2024-10-21	81.000	81.120	79.500	80.120	79.810	1,103,924
2024-10-18	78.300	80.930	77.460	80.130	79.820	1,170,088
2024-10-17	76.790	79.360	75.990	78.190	77.887	1,690,148
2024-10-16	73.500	76.990	73.090	76.680	76.383	1,925,162
2024-10-15	71.910	72.380	69.260	71.300	71.024	1,257,725
2024-10-11	68.750	70.990	68.660	70.640	70.366	965,141
2024-10-10	69.080	69.700	68.700	69.400	69.131	583,668
2024-10-09	69.810	69.870	68.090	69.350	69.081	840,814
2024-10-08	68.750	70.850	68.550	70.400	70.127	852,372
2024-10-07	69.960	71.150	69.040	70.050	69.779	1,087,098
2024-10-04	68.310	70.880	67.330	70.340	70.068	1,225,542
2024-10-03	67.750	67.920	66.740	67.740	67.478	1,031,319
2024-10-02	65.610	67.100	65.400	66.730	66.472	1,091,414
2024-10-01	64.720	66.070	64.300	65.610	65.356	860,067
2024-09-30	64.710	65.220	64.090	64.610	64.360	972,417
2024-09-27	65.170	65.600	64.350	64.870	64.619	769,313
2024-09-26	65.110	66.390	64.220	64.750	64.499	1,168,611
2024-09-25	62.630	64.770	62.530	64.160	63.912	939,104
2024-09-24	63.810	64.000	62.450	62.850	62.607	1,029,085
2024-09-23	61.590	63.290	60.730	62.160	61.919	1,328,575
2024-09-20	58.480	61.010	58.460	60.230	59.997	5,764,730
2024-09-19	56.200	56.550	55.310	55.700	55.484	847,897
2024-09-18	54.590	55.630	54.140	54.630	54.418	798,749
2024-09-17	55.750	56.000	54.600	54.820	54.608	703,194
2024-09-16	54.960	55.350	54.320	55.100	54.887	1,304,467
2024-09-13	55.510	55.650	53.870	54.800	54.588	940,731
2024-09-12	55.050	56.120	54.700	55.330	55.116	1,840,748
2024-09-11	51.500	54.790	51.450	54.220	54.010	2,353,067
2024-09-10	50.750	51.290	50.160	51.280	51.081	1,252,776
2024-09-09	50.890	51.190	49.970	50.230	50.036	990,303
2024-09-06	51.140	51.400	48.710	50.140	49.946	1,256,200
2024-09-05	53.080	53.080	51.210	51.460	51.261	777,798
2024-09-04	51.280	53.820	51.260	52.720	52.516	1,281,290
2024-09-03	54.230	54.300	51.080	51.410	51.211	1,779,809
2024-08-30	54.630	55.090	54.220	54.990	54.777	1,333,549
2024-08-29	55.180	55.290	54.250	54.280	54.070	703,646
2024-08-28	55.550	56.020	54.380	54.920	54.707	1,109,965
2024-08-27	55.960	57.230	55.110	56.340	56.122	778,985
2024-08-26	58.580	59.910	56.840	57.110	56.889	938,268

← NewerPage 9 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.