|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 3,784,800 | 78.25 | 79.45 | 77.10 | 78.30 | 00:00:00 | 2004-10-14 | 1,207,200 | 78.16 | 79.89 | 78.16 | 78.95 | 00:00:00 | 2004-10-15 | 1,022,400 | 79.22 | 80.99 | 79.22 | 80.87 | 00:00:00 | 2004-10-18 | 1,291,800 | 81.40 | 82.25 | 78.97 | 79.41 | 00:00:00 | 2004-10-19 | 1,113,000 | 78.80 | 80.05 | 78.60 | 78.75 | 00:00:00 | 2004-10-20 | 1,048,200 | 79.25 | 79.89 | 79.17 | 79.53 | 00:00:00 | 2004-10-21 | 1,947,000 | 79.60 | 83.69 | 79.60 | 83.00 | 00:00:00 | 2004-10-22 | 1,264,200 | 83.22 | 84.25 | 82.46 | 82.96 | 00:00:00 | 2004-10-25 | 880,200 | 83.95 | 84.59 | 83.35 | 83.45 | 00:00:00 | 2004-10-26 | 1,015,200 | 83.60 | 84.59 | 83.25 | 84.46 | 00:00:00 | 2004-10-27 | 1,684,800 | 84.76 | 85.50 | 81.86 | 83.01 | 00:00:00 | 2004-10-28 | 1,292,400 | 82.75 | 82.85 | 80.44 | 80.75 | 00:00:00 | 2004-10-29 | 874,200 | 80.80 | 81.50 | 80.55 | 81.08 | 00:00:00 | 2004-11-01 | 651,000 | 81.83 | 82.70 | 80.96 | 81.50 | 00:00:00 | 2004-11-02 | 864,600 | 81.01 | 82.28 | 80.20 | 80.89 | 00:00:00 | 2004-11-03 | 772,800 | 81.80 | 82.96 | 81.80 | 82.75 | 00:00:00 | 2004-11-04 | 803,400 | 83.04 | 84.60 | 83.04 | 84.25 | 00:00:00 | 2004-11-05 | 1,021,800 | 84.98 | 85.99 | 84.36 | 85.72 | 00:00:00 | 2004-11-08 | 559,800 | 85.97 | 85.97 | 84.15 | 84.30 | 00:00:00 | 2004-11-09 | 630,600 | 84.11 | 85.95 | 84.11 | 85.05 | 00:00:00 | 2004-11-10 | 745,200 | 85.05 | 86.33 | 84.50 | 85.00 | 00:00:00 | 2004-11-11 | 374,400 | 84.95 | 85.08 | 84.32 | 84.60 | 00:00:00 | 2004-11-12 | 2,698,800 | 85.01 | 91.32 | 84.86 | 89.83 | 00:00:00 | 2004-11-15 | 1,351,200 | 91.09 | 91.30 | 88.25 | 89.11 | 00:00:00 | 2004-11-16 | 2,292,000 | 90.99 | 92.65 | 89.67 | 91.90 | 00:00:00 | 2004-11-17 | 1,300,800 | 92.54 | 93.50 | 92.02 | 92.98 | 00:00:00 | 2004-11-18 | 948,600 | 92.36 | 92.72 | 90.46 | 90.46 | 00:00:00 | 2004-11-19 | 1,192,200 | 90.71 | 94.31 | 90.59 | 93.00 | 00:00:00 | 2004-11-22 | 2,176,800 | 93.95 | 98.40 | 93.89 | 96.97 | 00:00:00 | 2004-11-23 | 1,563,600 | 97.63 | 98.25 | 96.00 | 96.15 | 00:00:00 | 2004-11-24 | 1,077,600 | 97.30 | 97.30 | 95.12 | 95.91 | 00:00:00 | 2004-11-26 | 1,054,200 | 97.75 | 101.65 | 97.75 | 100.65 | 00:00:00 | 2004-11-29 | 1,319,400 | 101.00 | 101.73 | 98.38 | 98.94 | 00:00:00 | 2004-11-30 | 1,128,000 | 98.94 | 100.64 | 98.25 | 98.60 | 00:00:00 | 2004-12-01 | 1,500,000 | 97.75 | 100.53 | 96.09 | 100.35 | 00:00:00 | 2004-12-02 | 3,330,600 | 99.58 | 100.90 | 93.50 | 97.00 | 00:00:00 | 2004-12-03 | 2,832,000 | 96.04 | 96.04 | 92.50 | 94.75 | 00:00:00 | 2004-12-06 | 1,136,400 | 94.55 | 95.89 | 93.70 | 94.60 | 00:00:00 | 2004-12-07 | 2,916,000 | 94.85 | 95.85 | 89.40 | 90.00 | 00:00:00 | 2004-12-08 | 3,424,200 | 85.70 | 89.30 | 85.47 | 88.77 | 00:00:00 | 2004-12-09 | 3,861,000 | 89.02 | 93.33 | 88.00 | 90.90 | 00:00:00 | 2004-12-10 | 1,687,800 | 92.47 | 92.94 | 91.51 | 92.36 | 00:00:00 | 2004-12-13 | 1,149,000 | 92.52 | 93.14 | 91.15 | 92.86 | 00:00:00 | 2004-12-14 | 913,200 | 92.50 | 92.50 | 91.05 | 91.65 | 00:00:00 | 2004-12-15 | 1,203,000 | 92.01 | 94.75 | 92.01 | 94.50 | 00:00:00 | 2004-12-16 | 1,035,000 | 94.70 | 94.99 | 93.10 | 93.47 | 00:00:00 | 2004-12-17 | 858,000 | 93.48 | 94.84 | 93.00 | 94.40 | 00:00:00 | 2004-12-20 | 2,079,600 | 95.00 | 98.95 | 94.52 | 98.01 | 00:00:00 | 2004-12-21 | 1,248,600 | 98.99 | 98.99 | 97.16 | 97.55 | 00:00:00 | 2004-12-22 | 1,270,800 | 97.55 | 98.11 | 95.30 | 95.80 | 00:00:00 | 2004-12-23 | 1,044,000 | 96.00 | 97.10 | 95.40 | 96.72 | 00:00:00 | 2004-12-27 | 557,400 | 98.50 | 98.60 | 97.34 | 97.49 | 00:00:00 | 2004-12-28 | 510,000 | 98.35 | 98.35 | 97.41 | 97.70 | 00:00:00 | 2004-12-29 | 1,412,400 | 98.22 | 100.59 | 98.22 | 100.50 | 00:00:00 | 2004-12-30 | 2,240,400 | 100.50 | 104.11 | 100.50 | 104.00 | 00:00:00 | 2004-12-31 | 1,608,600 | 104.25 | 105.65 | 103.00 | 104.86 | 00:00:00 | 2005-01-03 | 4,692,600 | 105.25 | 105.25 | 97.08 | 100.00 | 00:00:00 | 2005-01-04 | 1,972,800 | 100.75 | 102.70 | 100.71 | 101.15 | 00:00:00 | 2005-01-05 | 3,656,400 | 101.10 | 101.20 | 92.76 | 93.81 | 00:00:00 | 2005-01-06 | 2,680,200 | 93.81 | 96.15 | 92.55 | 95.81 | 00:00:00 | 2005-01-07 | 1,142,800 | 32.25 | 32.39 | 31.56 | 31.90 | 00:00:00 | 2005-01-10 | 1,591,200 | 32.50 | 33.34 | 31.77 | 32.61 | 00:00:00 | 2005-01-11 | 1,655,800 | 33.50 | 33.55 | 33.00 | 33.23 | 00:00:00 | 2005-01-12 | 1,801,600 | 34.18 | 34.44 | 33.70 | 33.90 | 00:00:00 | 2005-01-13 | 1,403,600 | 34.20 | 34.97 | 33.60 | 34.71 | 00:00:00 | 2005-01-14 | 1,112,000 | 35.10 | 35.10 | 34.10 | 34.40 | 00:00:00 | 2005-01-18 | 1,242,800 | 34.50 | 34.70 | 34.17 | 34.41 | 00:00:00 | 2005-01-19 | 738,400 | 34.59 | 34.75 | 34.21 | 34.59 | 00:00:00 | 2005-01-20 | 1,237,000 | 34.39 | 34.50 | 33.35 | 34.06 | 00:00:00 | 2005-01-21 | 1,418,200 | 34.22 | 34.96 | 34.05 | 34.70 | 00:00:00 | 2005-01-24 | 2,929,000 | 34.95 | 36.50 | 34.80 | 36.36 | 00:00:00 | 2005-01-25 | 2,149,200 | 36.98 | 37.20 | 36.42 | 36.94 | 00:00:00 | 2005-01-26 | 2,361,400 | 37.20 | 37.20 | 34.60 | 36.07 | 00:00:00 | 2005-01-27 | 4,695,200 | 35.00 | 36.40 | 32.63 | 34.91 | 00:00:00 | 2005-01-28 | 3,495,600 | 35.02 | 35.42 | 32.87 | 33.18 | 00:00:00 | 2005-01-31 | 2,203,000 | 33.58 | 34.40 | 32.80 | 34.35 | 00:00:00 | 2005-02-01 | 2,268,800 | 34.50 | 36.25 | 34.36 | 35.64 | 00:00:00 | 2005-02-02 | 1,318,000 | 35.84 | 36.50 | 35.65 | 36.27 | 00:00:00 | 2005-02-03 | 2,530,000 | 36.43 | 37.56 | 35.85 | 37.48 | 00:00:00 | 2005-02-04 | 4,348,000 | 37.94 | 38.87 | 37.50 | 38.46 | 00:00:00 | 2005-02-07 | 2,344,400 | 38.62 | 39.50 | 38.23 | 38.41 | 00:00:00 | 2005-02-08 | 1,947,600 | 38.40 | 38.54 | 37.75 | 38.32 | 00:00:00 | 2005-02-09 | 1,246,600 | 38.27 | 38.38 | 37.51 | 37.75 | 00:00:00 | 2005-02-10 | 2,113,800 | 37.70 | 40.12 | 37.70 | 40.00 | 00:00:00 | 2005-02-11 | 4,628,400 | 40.36 | 43.67 | 39.75 | 42.31 | 00:00:00 | 2005-02-14 | 2,438,800 | 42.75 | 42.92 | 40.51 | 41.44 | 00:00:00 | 2005-02-15 | 1,599,000 | 42.24 | 43.71 | 42.00 | 42.43 | 00:00:00 | 2005-02-16 | 1,288,200 | 42.64 | 43.09 | 41.80 | 42.93 | 00:00:00 | 2005-02-17 | 2,117,800 | 43.97 | 44.94 | 43.25 | 43.84 | 00:00:00 | 2005-02-18 | 1,571,600 | 43.93 | 44.00 | 42.85 | 43.19 | 00:00:00 | 2005-02-22 | 2,108,400 | 43.66 | 44.68 | 43.10 | 44.08 | 00:00:00 | 2005-02-23 | 2,229,400 | 44.28 | 44.58 | 43.42 | 44.41 | 00:00:00 | 2005-02-24 | 3,083,600 | 44.36 | 48.45 | 43.99 | 46.70 | 00:00:00 | 2005-02-25 | 3,276,000 | 48.45 | 48.92 | 46.82 | 47.31 | 00:00:00 | 2005-02-28 | 3,343,200 | 48.41 | 48.41 | 45.00 | 45.61 | 00:00:00 | 2005-03-01 | 3,444,400 | 46.00 | 46.51 | 42.75 | 43.61 | 00:00:00 | 2005-03-02 | 3,296,600 | 42.00 | 44.97 | 41.25 | 43.79 | 00:00:00 | 2005-03-03 | 1,446,600 | 43.85 | 44.70 | 43.50 | 44.20 | 00:00:00 | 2005-03-04 | 2,718,000 | 44.50 | 46.55 | 44.39 | 45.31 | 00:00:00 | 2005-03-07 | 1,392,800 | 46.45 | 46.49 | 45.02 | 45.10 | 00:00:00 | 2005-03-08 | 1,653,200 | 45.67 | 46.51 | 45.22 | 45.69 | 00:00:00 | 2005-03-09 | 1,552,600 | 45.44 | 45.93 | 44.68 | 44.81 | 00:00:00 | 2005-03-10 | 3,250,200 | 44.00 | 44.35 | 41.50 | 42.16 | 00:00:00 | 2005-03-11 | 1,300,600 | 41.78 | 44.15 | 41.72 | 43.74 | 00:00:00 | 2005-03-14 | 1,668,400 | 44.25 | 44.35 | 41.80 | 42.30 | 00:00:00 | 2005-03-15 | 1,202,200 | 42.80 | 43.71 | 42.50 | 43.32 | 00:00:00 | 2005-03-16 | 1,367,800 | 43.54 | 44.10 | 42.55 | 43.64 | 00:00:00 | 2005-03-17 | 2,122,400 | 44.68 | 46.20 | 44.52 | 46.11 | 00:00:00 | 2005-03-18 | 4,210,800 | 47.00 | 49.49 | 46.65 | 48.31 | 00:00:00 | 2005-03-21 | 2,147,400 | 48.64 | 48.70 | 47.00 | 47.23 | 00:00:00 | 2005-03-22 | 1,892,400 | 46.50 | 47.89 | 46.40 | 46.87 | 00:00:00 | 2005-03-23 | 3,688,200 | 46.00 | 46.00 | 42.96 | 43.74 | 00:00:00 | 2005-03-24 | 2,011,800 | 44.18 | 44.80 | 42.95 | 44.18 | 00:00:00 | 2005-03-28 | 3,422,200 | 43.93 | 43.93 | 41.20 | 41.87 | 00:00:00 | 2005-03-29 | 4,779,400 | 41.82 | 42.78 | 39.45 | 39.95 | 00:00:00 | 2005-03-30 | 2,415,000 | 40.20 | 41.11 | 39.90 | 41.10 | 00:00:00 | 2005-03-31 | 3,182,000 | 42.44 | 44.49 | 41.82 | 44.24 | 00:00:00 | 2005-04-01 | 2,711,600 | 44.84 | 45.78 | 44.00 | 44.60 | 00:00:00 | 2005-04-04 | 1,349,600 | 45.15 | 45.60 | 44.00 | 44.47 | 00:00:00 | 2005-04-05 | 1,492,000 | 44.00 | 44.24 | 42.98 | 43.45 | 00:00:00 | 2005-04-06 | 1,308,400 | 43.06 | 43.76 | 42.91 | 43.68 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|