NYSE:CCJ | Historical Stock Price | CAMECO CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-03-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.83$4.64$11.77$29.85$75.70$191.951996-03-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$19.72$25.561,235,200——
2012-12-28$19.27$24.971,546,600——
2012-12-27$19.62$25.431,383,000——
2012-12-26$19.75$25.60957,800——
2012-12-24$19.91$25.801,043,000——
2012-12-21$19.99$25.913,022,200——
2012-12-20$20.83$27.001,874,300——
2012-12-19$20.74$26.882,479,100——
2012-12-18$20.30$26.311,813,900——
2012-12-17$20.15$26.112,679,400——
2012-12-14$19.43$25.181,488,600——
2012-12-13$19.44$25.191,300,000——
2012-12-12$19.46$25.221,727,300——
2012-12-11$19.25$24.951,670,500——
2012-12-10$18.87$24.461,390,500——
2012-12-07$18.64$24.161,051,400——
2012-12-06$18.77$24.331,249,800——
2012-12-05$18.60$24.112,381,100——
2012-12-04$18.39$23.831,478,200——
2012-12-03$18.08$23.431,722,000——
2012-11-30$18.18$23.561,662,100——
2012-11-29$18.55$24.042,393,900——
2012-11-28$18.23$23.633,223,300——
2012-11-27$17.61$22.821,747,000——
2012-11-26$17.43$22.591,451,600——
2012-11-23$17.48$22.65934,000——
2012-11-21$16.82$21.80923,600——
2012-11-20$16.94$21.951,059,400——
2012-11-19$17.17$22.251,143,800——
2012-11-16$16.85$21.841,487,600——
2012-11-15$16.72$21.671,845,200——
2012-11-14$16.77$21.731,914,500——
2012-11-13$17.35$22.491,104,800——
2012-11-12$17.67$22.901,131,500——
2012-11-09$17.54$22.732,498,200——
2012-11-08$17.22$22.322,145,200——
2012-11-07$17.95$23.262,236,000——
2012-11-06$18.46$23.921,299,900——
2012-11-05$18.32$23.741,380,600——
2012-11-02$18.56$24.051,951,100——
2012-11-01$18.47$23.945,834,300——
2012-10-31$19.35$25.082,027,200——
2012-10-26$18.93$24.531,011,300——
2012-10-25$18.94$24.551,174,500——
2012-10-24$18.54$24.031,389,700——
2012-10-23$18.77$24.331,195,200——
2012-10-22$19.13$24.791,200,900——
2012-10-19$19.28$24.991,200,900——
2012-10-18$19.84$25.711,441,100——
2012-10-17$19.67$25.491,788,700——
2012-10-16$19.43$25.181,006,700——
2012-10-15$19.14$24.811,297,700——
2012-10-12$19.07$24.711,027,300——
2012-10-11$19.20$24.881,053,600——
2012-10-10$19.22$24.911,282,500——
2012-10-09$19.30$25.011,435,400——
2012-10-08$19.36$25.09889,000——
2012-10-05$19.47$25.231,429,100——
2012-10-04$19.70$25.531,234,300——
2012-10-03$19.38$25.121,788,000——
2012-10-02$20.04$25.973,421,100——
2012-10-01$19.64$25.453,265,000——
2012-09-28$19.45$25.212,457,700——
2012-09-27$20.07$26.012,680,200——
2012-09-26$19.62$25.433,185,800——
2012-09-25$20.64$26.622,028,200——
2012-09-24$20.97$27.041,357,600——
2012-09-21$21.19$27.331,358,600——
2012-09-20$21.50$27.731,115,300——
2012-09-19$21.58$27.831,745,800——
2012-09-18$21.81$28.131,912,000——
2012-09-17$21.62$27.881,612,100——
2012-09-14$21.73$28.023,052,300——
2012-09-13$21.97$28.331,886,300——
2012-09-12$21.61$27.872,505,900——
2012-09-11$22.21$28.64967,600——
2012-09-10$22.30$28.761,208,600——
2012-09-07$22.45$28.951,090,800——
2012-09-06$21.81$28.131,527,500——
2012-09-05$21.71$28.002,225,400——
2012-09-04$21.47$27.691,092,100——
2012-08-31$21.86$28.191,400,100——
2012-08-30$21.90$28.242,355,000——
2012-08-29$22.19$28.621,511,900——
2012-08-28$22.29$28.751,769,500——
2012-08-27$22.43$28.931,567,400——
2012-08-24$22.69$29.261,324,700——
2012-08-23$22.93$29.572,052,200——
2012-08-22$22.90$29.531,908,900——
2012-08-21$22.77$29.363,121,700——
2012-08-20$22.62$29.171,413,400——
2012-08-17$22.54$29.071,633,300——
2012-08-16$22.53$29.052,795,500——
2012-08-15$21.15$27.282,018,700——
2012-08-14$20.60$26.571,671,600——
2012-08-13$20.41$26.321,559,400——
2012-08-10$20.84$26.881,333,700——
2012-08-09$20.75$26.761,183,900——
2012-08-08$20.66$26.641,193,600——
2012-08-07$20.96$27.031,779,300——
2012-08-06$20.61$26.581,418,800——
2012-08-03$20.63$26.602,382,000——
2012-08-02$20.19$26.041,887,300——
2012-08-01$20.34$26.232,318,500——
2012-07-31$20.90$26.952,101,200——
2012-07-30$21.60$27.862,343,900——
2012-07-27$21.98$28.353,897,600——
2012-07-26$22.35$28.821,567,000——
2012-07-25$22.01$28.381,697,000——
2012-07-24$21.49$27.711,686,400——
2012-07-23$21.97$28.332,391,400——
2012-07-20$22.56$29.091,634,100——
2012-07-19$22.60$29.141,876,300——
2012-07-18$22.07$28.461,346,000——
2012-07-17$21.93$28.281,777,800——
2012-07-16$22.00$28.371,805,700——
2012-07-13$22.31$28.771,690,200——
2012-07-12$21.85$28.182,076,600——
2012-07-11$22.11$28.511,217,900——
2012-07-10$21.93$28.281,525,300——
2012-07-09$22.20$28.631,201,600——
2012-07-06$22.22$28.651,164,700——
2012-07-05$22.41$28.901,769,300——
2012-07-03$22.64$29.201,799,000——
2012-07-02$21.78$28.092,605,200——
2012-06-29$21.95$28.312,702,600——
2012-06-28$21.69$27.972,255,200——
2012-06-27$21.42$27.622,536,400——
2012-06-26$20.76$26.651,763,100——
2012-06-25$20.52$26.341,569,500——
2012-06-22$21.30$27.341,821,000——
2012-06-21$20.87$26.792,444,000——
2012-06-20$21.20$27.211,379,200——
2012-06-19$21.46$27.552,129,700——
2012-06-18$20.88$26.801,797,000——
2012-06-15$20.67$26.532,089,900——
2012-06-14$19.97$25.631,991,400——
2012-06-13$19.74$25.341,904,300——
2012-06-12$19.50$25.031,447,200——
2012-06-11$19.00$24.391,858,400——
2012-06-08$19.23$24.681,880,800——
2012-06-07$19.40$24.902,229,700——
2012-06-06$19.64$25.211,678,900——
2012-06-05$19.05$24.451,054,800——
2012-06-04$18.50$23.751,319,200——
2012-06-01$18.68$23.981,852,200——
2012-05-31$19.17$24.612,246,400——
2012-05-30$19.21$24.661,623,200——
2012-05-29$19.84$25.471,976,900——
2012-05-25$19.17$24.611,147,200——
2012-05-24$19.29$24.761,784,900——
2012-05-23$19.24$24.703,052,500——
2012-05-22$19.10$24.522,533,000——
2012-05-21$19.45$24.971,454,200——
2012-05-18$18.96$24.341,774,300——
2012-05-17$19.08$24.493,729,300——
2012-05-16$19.38$24.884,181,600——
2012-05-15$19.88$25.523,564,400——
2012-05-14$21.07$27.041,910,400——
2012-05-11$21.56$27.672,373,000——
2012-05-10$21.49$27.582,237,800——
2012-05-09$21.69$27.842,708,900——
2012-05-08$21.80$27.982,841,400——
2012-05-07$22.52$28.911,896,600——
2012-05-04$22.50$28.882,064,100——
2012-05-03$23.00$29.523,525,600——
2012-05-02$23.40$30.044,543,300——
2012-05-01$22.77$29.233,235,100——
2012-04-30$22.10$28.371,840,900——
2012-04-27$22.28$28.601,457,900——
2012-04-26$21.90$28.111,821,300——
2012-04-25$21.90$28.111,662,400——
2012-04-24$21.41$27.482,315,600——
2012-04-23$21.50$27.602,791,500——
2012-04-20$22.15$28.434,704,500——
2012-04-19$21.18$27.192,385,100——
2012-04-18$21.04$27.012,648,500——
2012-04-17$21.36$27.423,100,200——
2012-04-16$20.53$26.352,019,800——
2012-04-13$20.49$26.302,811,200——
2012-04-12$21.02$26.983,809,900——
2012-04-11$19.70$25.292,358,900——
2012-04-10$19.80$25.412,261,100——
2012-04-09$20.13$25.841,915,700——
2012-04-05$20.43$26.221,981,500——
2012-04-04$20.62$26.472,495,800——
2012-04-03$20.90$26.832,872,700——
2012-04-02$21.55$27.662,444,900——
2012-03-30$21.49$27.582,988,800——
2012-03-29$21.56$27.674,766,200——
2012-03-28$21.71$27.873,509,400——
2012-03-27$22.57$28.842,482,500——
2012-03-26$22.82$29.164,681,800——
2012-03-23$22.69$28.992,291,700——
2012-03-22$22.62$28.903,326,400——
2012-03-21$22.99$29.382,524,100——
2012-03-20$23.44$29.952,790,700——
2012-03-19$23.51$30.042,421,600——
2012-03-16$23.19$29.632,706,100——
2012-03-15$23.07$29.484,038,700——
2012-03-14$22.85$29.205,247,200——
2012-03-13$24.37$31.142,752,300——
2012-03-12$23.69$30.272,542,800——
2012-03-09$23.57$30.121,797,500——
2012-03-08$23.34$29.821,394,700——
2012-03-07$22.96$29.341,452,900——
2012-03-06$22.96$29.342,867,000——
2012-03-05$23.93$30.582,373,300——
2012-03-02$24.19$30.912,915,000——
2012-03-01$24.75$31.632,742,100——
2012-02-29$24.56$31.382,629,800——
2012-02-28$24.93$31.862,108,900——
2012-02-27$24.93$31.861,891,600——
2012-02-24$25.20$32.202,643,800——
2012-02-23$25.14$32.123,909,400——
2012-02-22$25.82$32.996,053,000——
2012-02-21$25.19$32.194,178,900——
2012-02-17$24.00$30.673,875,200——
2012-02-16$23.50$30.032,446,700——
2012-02-15$22.63$28.922,480,900——
2012-02-14$22.38$28.603,051,400——
2012-02-13$22.81$29.152,213,000——
2012-02-10$23.13$29.563,160,300——
2012-02-09$23.40$29.903,168,800——
2012-02-08$23.19$29.632,178,200——
2012-02-07$23.64$30.211,691,100——
2012-02-06$23.66$30.231,670,800——
2012-02-03$23.76$30.361,860,700——
2012-02-02$23.54$30.081,849,400——
2012-02-01$23.48$30.001,802,000——
2012-01-31$23.27$29.741,883,900——
2012-01-30$23.55$30.091,617,200——
2012-01-27$23.77$30.371,538,700——
2012-01-26$23.61$30.172,570,000——
2012-01-25$23.80$30.412,789,200——
2012-01-24$23.32$29.803,071,100——
2012-01-23$23.59$30.143,647,100——
2012-01-20$22.99$29.383,338,500——
2012-01-19$22.96$29.343,046,400——
2012-01-18$22.65$28.945,067,000——
2012-01-17$21.54$27.525,520,000——
2012-01-13$20.18$25.793,065,600——
2012-01-12$20.29$25.933,802,000——
2012-01-11$19.25$24.601,983,200——
2012-01-10$18.74$23.953,528,400——
2012-01-09$18.47$23.601,850,700——
2012-01-06$18.56$23.721,660,900——
2012-01-05$18.81$24.041,928,400——
2012-01-04$19.07$24.372,022,200——
2012-01-03$18.77$23.982,117,000——