|
 Cameco Corporatio - [Ticker: CCJ] |     | | Last Trade | 11.93 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.23 (+0.98%) | Open | 12.10 | | High | 12.16 | Low | 11.79 | | Volume | 1,494,539 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 8.38 x 10,800 - 8.39 x 18,700 | | Former Close | 12.16 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CCJ quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 659,400 | 44.40 | 46.89 | 44.40 | 46.62 | 00:00:00 | | 2004-04-23 | 630,000 | 46.70 | 47.19 | 45.61 | 45.80 | 00:00:00 | | 2004-04-26 | 460,800 | 46.19 | 46.79 | 46.13 | 46.56 | 00:00:00 | | 2004-04-27 | 667,800 | 46.75 | 47.06 | 46.26 | 46.60 | 00:00:00 | | 2004-04-28 | 885,000 | 45.95 | 45.95 | 44.25 | 44.35 | 00:00:00 | | 2004-04-29 | 429,600 | 44.30 | 45.20 | 43.89 | 44.37 | 00:00:00 | | 2004-04-30 | 511,800 | 44.00 | 44.12 | 43.52 | 43.53 | 00:00:00 | | 2004-05-03 | 646,200 | 43.23 | 44.75 | 43.23 | 44.29 | 00:00:00 | | 2004-05-04 | 489,000 | 44.67 | 46.39 | 44.67 | 46.21 | 00:00:00 | | 2004-05-05 | 1,126,200 | 46.70 | 47.37 | 46.25 | 47.18 | 00:00:00 | | 2004-05-06 | 529,200 | 47.15 | 47.50 | 45.50 | 46.55 | 00:00:00 | | 2004-05-07 | 441,000 | 46.29 | 46.29 | 45.09 | 45.13 | 00:00:00 | | 2004-05-10 | 567,000 | 43.50 | 44.05 | 43.38 | 43.93 | 00:00:00 | | 2004-05-11 | 251,400 | 44.25 | 45.01 | 43.93 | 44.85 | 00:00:00 | | 2004-05-12 | 670,800 | 44.99 | 45.06 | 43.88 | 44.40 | 00:00:00 | | 2004-05-13 | 394,200 | 44.47 | 44.50 | 44.00 | 44.45 | 00:00:00 | | 2004-05-14 | 177,000 | 44.45 | 44.47 | 43.70 | 43.90 | 00:00:00 | | 2004-05-17 | 401,400 | 44.00 | 44.16 | 43.30 | 43.48 | 00:00:00 | | 2004-05-18 | 388,200 | 43.72 | 44.73 | 43.48 | 44.62 | 00:00:00 | | 2004-05-19 | 1,141,800 | 45.48 | 47.88 | 45.48 | 46.90 | 00:00:00 | | 2004-05-20 | 765,600 | 46.93 | 48.32 | 46.70 | 47.81 | 00:00:00 | | 2004-05-21 | 306,000 | 47.95 | 48.04 | 47.49 | 47.68 | 00:00:00 | | 2004-05-24 | 204,000 | 47.78 | 48.50 | 47.50 | 48.33 | 00:00:00 | | 2004-05-25 | 1,489,800 | 47.75 | 50.68 | 47.75 | 50.29 | 00:00:00 | | 2004-05-26 | 778,800 | 50.26 | 51.56 | 50.02 | 50.75 | 00:00:00 | | 2004-05-27 | 896,400 | 51.45 | 52.80 | 51.23 | 52.60 | 00:00:00 | | 2004-05-28 | 290,400 | 52.49 | 52.49 | 51.95 | 52.30 | 00:00:00 | | 2004-06-01 | 525,000 | 51.54 | 52.00 | 51.26 | 51.83 | 00:00:00 | | 2004-06-02 | 203,400 | 52.26 | 52.26 | 51.31 | 51.54 | 00:00:00 | | 2004-06-03 | 513,600 | 52.19 | 53.20 | 52.08 | 52.37 | 00:00:00 | | 2004-06-04 | 349,200 | 52.35 | 53.66 | 52.35 | 53.40 | 00:00:00 | | 2004-06-07 | 576,000 | 53.85 | 55.10 | 53.85 | 54.99 | 00:00:00 | | 2004-06-08 | 382,200 | 54.61 | 54.75 | 53.40 | 53.76 | 00:00:00 | | 2004-06-09 | 671,400 | 53.67 | 53.67 | 51.71 | 52.01 | 00:00:00 | | 2004-06-10 | 299,400 | 51.63 | 52.19 | 51.35 | 51.54 | 00:00:00 | | 2004-06-14 | 345,600 | 51.50 | 51.50 | 50.37 | 50.73 | 00:00:00 | | 2004-06-15 | 662,400 | 50.65 | 53.72 | 50.65 | 53.16 | 00:00:00 | | 2004-06-16 | 432,000 | 52.98 | 54.51 | 52.85 | 54.38 | 00:00:00 | | 2004-06-17 | 402,000 | 54.69 | 55.50 | 54.06 | 55.46 | 00:00:00 | | 2004-06-18 | 620,400 | 55.82 | 57.19 | 55.82 | 56.70 | 00:00:00 | | 2004-06-21 | 654,600 | 57.15 | 57.80 | 55.70 | 55.82 | 00:00:00 | | 2004-06-22 | 228,000 | 55.82 | 56.97 | 55.70 | 56.86 | 00:00:00 | | 2004-06-23 | 477,600 | 56.84 | 57.81 | 56.84 | 57.38 | 00:00:00 | | 2004-06-24 | 294,000 | 57.65 | 57.97 | 57.11 | 57.40 | 00:00:00 | | 2004-06-25 | 569,400 | 57.21 | 57.22 | 56.38 | 56.67 | 00:00:00 | | 2004-06-28 | 503,400 | 56.91 | 58.40 | 56.75 | 56.97 | 00:00:00 | | 2004-06-29 | 547,200 | 56.73 | 57.83 | 56.71 | 57.72 | 00:00:00 | | 2004-06-30 | 261,600 | 57.97 | 58.62 | 57.60 | 58.61 | 00:00:00 | | 2004-07-01 | 429,600 | 58.84 | 58.98 | 58.10 | 58.16 | 00:00:00 | | 2004-07-02 | 247,800 | 58.45 | 59.02 | 58.02 | 58.82 | 00:00:00 | | 2004-07-06 | 509,400 | 57.79 | 59.00 | 57.25 | 58.44 | 00:00:00 | | 2004-07-07 | 398,400 | 58.40 | 59.02 | 58.22 | 58.46 | 00:00:00 | | 2004-07-08 | 570,000 | 58.56 | 58.61 | 57.90 | 58.14 | 00:00:00 | | 2004-07-09 | 340,200 | 58.00 | 59.00 | 57.80 | 58.97 | 00:00:00 | | 2004-07-12 | 483,000 | 59.02 | 60.00 | 58.78 | 60.00 | 00:00:00 | | 2004-07-13 | 361,800 | 59.42 | 59.52 | 58.70 | 59.52 | 00:00:00 | | 2004-07-14 | 671,400 | 59.59 | 60.60 | 59.59 | 60.13 | 00:00:00 | | 2004-07-15 | 234,000 | 60.04 | 60.25 | 59.25 | 60.05 | 00:00:00 | | 2004-07-16 | 305,400 | 60.20 | 60.76 | 59.41 | 60.42 | 00:00:00 | | 2004-07-19 | 441,000 | 60.44 | 60.80 | 59.66 | 60.79 | 00:00:00 | | 2004-07-20 | 285,000 | 60.59 | 60.59 | 59.79 | 60.11 | 00:00:00 | | 2004-07-21 | 320,400 | 60.25 | 60.25 | 59.48 | 59.80 | 00:00:00 | | 2004-07-22 | 417,600 | 59.32 | 60.40 | 59.32 | 60.18 | 00:00:00 | | 2004-07-23 | 1,327,200 | 59.80 | 60.00 | 57.90 | 58.37 | 00:00:00 | | 2004-07-26 | 462,600 | 58.22 | 58.54 | 57.10 | 57.22 | 00:00:00 | | 2004-07-27 | 909,600 | 56.96 | 57.76 | 55.70 | 57.76 | 00:00:00 | | 2004-07-28 | 603,000 | 57.60 | 58.15 | 57.00 | 57.10 | 00:00:00 | | 2004-07-29 | 481,800 | 57.10 | 58.95 | 57.10 | 58.69 | 00:00:00 | | 2004-07-30 | 528,600 | 58.54 | 59.50 | 58.53 | 59.50 | 00:00:00 | | 2004-08-02 | 1,984,200 | 60.00 | 62.15 | 60.00 | 62.00 | 00:00:00 | | 2004-08-03 | 1,419,600 | 61.65 | 61.65 | 60.07 | 60.72 | 00:00:00 | | 2004-08-04 | 778,800 | 60.65 | 60.85 | 59.60 | 60.79 | 00:00:00 | | 2004-08-05 | 580,800 | 60.54 | 61.06 | 60.05 | 60.38 | 00:00:00 | | 2004-08-06 | 524,400 | 60.48 | 60.58 | 59.16 | 59.59 | 00:00:00 | | 2004-08-09 | 483,600 | 60.40 | 60.44 | 58.55 | 59.96 | 00:00:00 | | 2004-08-10 | 273,600 | 59.90 | 59.95 | 59.15 | 59.41 | 00:00:00 | | 2004-08-11 | 503,400 | 58.93 | 58.93 | 58.00 | 58.70 | 00:00:00 | | 2004-08-12 | 354,000 | 58.38 | 58.43 | 57.69 | 57.82 | 00:00:00 | | 2004-08-13 | 489,600 | 58.10 | 59.11 | 58.10 | 59.00 | 00:00:00 | | 2004-08-16 | 749,400 | 58.80 | 61.39 | 58.57 | 61.04 | 00:00:00 | | 2004-08-17 | 1,084,200 | 61.25 | 63.48 | 61.25 | 62.64 | 00:00:00 | | 2004-08-18 | 1,275,600 | 62.75 | 64.59 | 62.53 | 64.18 | 00:00:00 | | 2004-08-19 | 1,443,600 | 64.19 | 66.32 | 64.00 | 66.21 | 00:00:00 | | 2004-08-20 | 780,600 | 66.64 | 67.01 | 65.00 | 65.29 | 00:00:00 | | 2004-08-23 | 595,800 | 65.29 | 65.64 | 63.76 | 64.18 | 00:00:00 | | 2004-08-24 | 462,000 | 64.63 | 64.73 | 63.52 | 63.68 | 00:00:00 | | 2004-08-25 | 714,600 | 63.51 | 64.99 | 63.20 | 64.77 | 00:00:00 | | 2004-08-26 | 634,800 | 64.57 | 65.32 | 64.20 | 64.42 | 00:00:00 | | 2004-08-27 | 441,600 | 64.50 | 66.05 | 64.50 | 65.41 | 00:00:00 | | 2004-08-30 | 300,000 | 65.40 | 65.49 | 63.76 | 64.07 | 00:00:00 | | 2004-08-31 | 291,000 | 64.32 | 65.30 | 64.02 | 65.29 | 00:00:00 | | 2004-09-01 | 1,551,600 | 65.47 | 68.59 | 65.43 | 67.98 | 00:00:00 | | 2004-09-02 | 703,200 | 68.49 | 69.47 | 68.11 | 69.08 | 00:00:00 | | 2004-09-03 | 666,000 | 69.38 | 69.38 | 67.97 | 68.49 | 00:00:00 | | 2004-09-07 | 712,800 | 69.00 | 69.75 | 68.15 | 69.17 | 00:00:00 | | 2004-09-08 | 786,000 | 68.09 | 69.51 | 67.87 | 68.86 | 00:00:00 | | 2004-09-09 | 351,600 | 69.11 | 69.47 | 68.70 | 69.47 | 00:00:00 | | 2004-09-10 | 355,200 | 69.36 | 69.50 | 68.08 | 68.20 | 00:00:00 | | 2004-09-13 | 371,400 | 68.20 | 69.28 | 67.55 | 68.99 | 00:00:00 | | 2004-09-14 | 447,600 | 69.00 | 70.25 | 68.77 | 69.98 | 00:00:00 | | 2004-09-15 | 1,201,800 | 69.35 | 71.13 | 69.35 | 70.95 | 00:00:00 | | 2004-09-16 | 798,600 | 71.15 | 72.45 | 70.80 | 71.41 | 00:00:00 | | 2004-09-17 | 709,800 | 70.62 | 71.11 | 69.99 | 70.87 | 00:00:00 | | 2004-09-20 | 1,633,800 | 71.86 | 73.55 | 71.80 | 73.41 | 00:00:00 | | 2004-09-21 | 1,021,800 | 73.66 | 74.55 | 72.86 | 73.77 | 00:00:00 | | 2004-09-22 | 894,600 | 74.21 | 74.55 | 73.60 | 73.94 | 00:00:00 | | 2004-09-23 | 565,200 | 74.06 | 74.09 | 73.43 | 73.99 | 00:00:00 | | 2004-09-24 | 475,200 | 73.79 | 74.59 | 73.79 | 74.41 | 00:00:00 | | 2004-09-27 | 915,000 | 74.70 | 75.88 | 74.45 | 74.73 | 00:00:00 | | 2004-09-28 | 1,140,600 | 74.74 | 77.40 | 74.74 | 77.00 | 00:00:00 | | 2004-09-29 | 2,308,800 | 77.00 | 80.33 | 77.00 | 80.05 | 00:00:00 | | 2004-09-30 | 1,319,400 | 79.20 | 80.43 | 78.77 | 79.24 | 00:00:00 | | 2004-10-01 | 1,345,200 | 80.00 | 81.15 | 79.95 | 81.00 | 00:00:00 | | 2004-10-04 | 1,863,000 | 81.01 | 82.71 | 79.60 | 82.35 | 00:00:00 | | 2004-10-05 | 873,000 | 82.73 | 83.40 | 82.07 | 82.60 | 00:00:00 | | 2004-10-06 | 1,690,800 | 82.69 | 85.75 | 82.64 | 85.65 | 00:00:00 | | 2004-10-07 | 1,414,800 | 86.14 | 86.50 | 83.50 | 83.61 | 00:00:00 | | 2004-10-08 | 813,600 | 84.95 | 85.00 | 83.33 | 83.63 | 00:00:00 | | 2004-10-11 | 549,000 | 83.55 | 83.80 | 82.75 | 83.69 | 00:00:00 | | 2004-10-12 | 1,708,200 | 83.49 | 83.49 | 80.01 | 81.07 | 00:00:00 | | 2004-10-13 | 3,784,800 | 78.25 | 79.45 | 77.10 | 78.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
