|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 1,308,400 | 43.06 | 43.76 | 42.91 | 43.68 | 00:00:00 | 2005-04-07 | 1,042,200 | 43.68 | 43.88 | 42.79 | 43.15 | 00:00:00 | 2005-04-08 | 972,400 | 43.08 | 43.71 | 42.69 | 43.28 | 00:00:00 | 2005-04-11 | 1,093,000 | 43.28 | 43.47 | 41.80 | 42.19 | 00:00:00 | 2005-04-12 | 2,131,600 | 41.89 | 42.30 | 40.20 | 41.39 | 00:00:00 | 2005-04-13 | 4,486,800 | 41.21 | 41.26 | 38.38 | 38.51 | 00:00:00 | 2005-04-14 | 4,105,800 | 38.04 | 38.50 | 36.00 | 36.40 | 00:00:00 | 2005-04-15 | 3,025,200 | 36.49 | 37.50 | 36.10 | 36.39 | 00:00:00 | 2005-04-18 | 3,534,000 | 36.60 | 37.66 | 35.80 | 37.63 | 00:00:00 | 2005-04-19 | 3,043,200 | 39.48 | 40.49 | 38.05 | 39.59 | 00:00:00 | 2005-04-20 | 2,258,600 | 40.50 | 40.50 | 38.00 | 38.61 | 00:00:00 | 2005-04-21 | 1,845,200 | 39.15 | 39.68 | 37.84 | 39.53 | 00:00:00 | 2005-04-22 | 1,680,000 | 39.82 | 40.09 | 38.75 | 39.68 | 00:00:00 | 2005-04-25 | 1,449,600 | 39.99 | 40.41 | 39.12 | 40.41 | 00:00:00 | 2005-04-26 | 2,102,000 | 41.00 | 41.40 | 40.61 | 40.65 | 00:00:00 | 2005-04-27 | 2,874,200 | 40.49 | 40.50 | 38.66 | 39.00 | 00:00:00 | 2005-04-28 | 2,761,600 | 38.35 | 39.27 | 37.15 | 39.03 | 00:00:00 | 2005-04-29 | 1,055,000 | 39.99 | 39.99 | 38.43 | 38.88 | 00:00:00 | 2005-05-02 | 2,390,000 | 37.00 | 40.15 | 36.57 | 40.02 | 00:00:00 | 2005-05-03 | 2,127,800 | 41.00 | 41.10 | 39.52 | 40.14 | 00:00:00 | 2005-05-04 | 2,336,200 | 40.40 | 41.89 | 39.86 | 41.89 | 00:00:00 | 2005-05-05 | 1,954,600 | 42.50 | 43.20 | 42.11 | 42.28 | 00:00:00 | 2005-05-06 | 1,209,800 | 42.55 | 42.96 | 41.64 | 42.29 | 00:00:00 | 2005-05-09 | 1,515,600 | 42.46 | 43.75 | 42.46 | 43.71 | 00:00:00 | 2005-05-10 | 3,033,400 | 43.65 | 44.32 | 41.26 | 41.79 | 00:00:00 | 2005-05-11 | 1,307,400 | 42.00 | 42.36 | 40.86 | 42.19 | 00:00:00 | 2005-05-12 | 2,824,400 | 42.20 | 42.34 | 38.84 | 39.00 | 00:00:00 | 2005-05-13 | 3,090,600 | 39.00 | 39.16 | 37.07 | 38.10 | 00:00:00 | 2005-05-16 | 2,239,000 | 37.75 | 38.06 | 36.91 | 37.58 | 00:00:00 | 2005-05-17 | 2,132,800 | 37.63 | 38.75 | 37.58 | 38.46 | 00:00:00 | 2005-05-18 | 2,308,400 | 38.95 | 39.95 | 38.30 | 38.63 | 00:00:00 | 2005-05-19 | 1,219,200 | 38.94 | 38.99 | 38.35 | 38.62 | 00:00:00 | 2005-05-20 | 1,450,000 | 38.87 | 38.87 | 37.32 | 37.63 | 00:00:00 | 2005-05-23 | 1,089,400 | 37.08 | 38.40 | 37.08 | 38.18 | 00:00:00 | 2005-05-24 | 1,034,400 | 38.69 | 39.15 | 38.06 | 39.15 | 00:00:00 | 2005-05-25 | 1,385,600 | 39.00 | 39.00 | 37.55 | 38.31 | 00:00:00 | 2005-05-26 | 1,756,000 | 38.31 | 40.08 | 38.10 | 39.89 | 00:00:00 | 2005-05-27 | 1,863,000 | 40.45 | 41.42 | 40.25 | 41.03 | 00:00:00 | 2005-05-31 | 2,432,200 | 40.86 | 41.63 | 40.13 | 41.35 | 00:00:00 | 2005-06-01 | 2,249,600 | 41.50 | 43.09 | 41.31 | 43.01 | 00:00:00 | 2005-06-02 | 2,390,400 | 43.10 | 43.37 | 41.17 | 41.27 | 00:00:00 | 2005-06-03 | 1,313,800 | 41.46 | 42.49 | 41.36 | 42.08 | 00:00:00 | 2005-06-06 | 925,800 | 42.58 | 42.85 | 41.66 | 41.98 | 00:00:00 | 2005-06-07 | 1,373,200 | 41.41 | 41.81 | 41.07 | 41.25 | 00:00:00 | 2005-06-08 | 1,519,200 | 41.25 | 41.43 | 40.29 | 40.70 | 00:00:00 | 2005-06-09 | 1,387,000 | 40.77 | 40.84 | 39.75 | 40.84 | 00:00:00 | 2005-06-10 | 985,600 | 41.07 | 42.04 | 40.94 | 41.87 | 00:00:00 | 2005-06-13 | 1,087,200 | 42.00 | 42.05 | 41.20 | 41.90 | 00:00:00 | 2005-06-14 | 738,800 | 41.90 | 42.58 | 41.63 | 42.50 | 00:00:00 | 2005-06-15 | 1,607,800 | 43.00 | 43.65 | 42.72 | 43.61 | 00:00:00 | 2005-06-16 | 1,555,200 | 44.00 | 44.89 | 44.00 | 44.68 | 00:00:00 | 2005-06-17 | 2,402,200 | 45.01 | 45.35 | 44.03 | 44.23 | 00:00:00 | 2005-06-20 | 1,214,800 | 44.05 | 44.06 | 42.90 | 43.00 | 00:00:00 | 2005-06-21 | 1,340,400 | 43.00 | 43.29 | 41.94 | 42.69 | 00:00:00 | 2005-06-22 | 1,227,400 | 42.89 | 43.68 | 42.76 | 43.48 | 00:00:00 | 2005-06-23 | 1,094,200 | 43.69 | 43.83 | 42.48 | 42.82 | 00:00:00 | 2005-06-24 | 1,326,000 | 42.86 | 43.35 | 41.48 | 41.87 | 00:00:00 | 2005-06-27 | 2,792,800 | 42.40 | 44.47 | 41.81 | 44.14 | 00:00:00 | 2005-06-28 | 1,782,600 | 44.29 | 44.75 | 43.50 | 44.64 | 00:00:00 | 2005-06-29 | 1,503,400 | 44.55 | 44.84 | 43.71 | 44.78 | 00:00:00 | 2005-06-30 | 1,861,800 | 44.69 | 44.90 | 44.14 | 44.75 | 00:00:00 | 2005-07-01 | 1,157,800 | 44.85 | 46.09 | 44.58 | 45.94 | 00:00:00 | 2005-07-05 | 1,974,000 | 45.47 | 46.85 | 43.35 | 46.36 | 00:00:00 | 2005-07-06 | 1,681,400 | 46.79 | 47.25 | 45.54 | 45.94 | 00:00:00 | 2005-07-07 | 939,000 | 45.27 | 45.80 | 44.96 | 45.72 | 00:00:00 | 2005-07-08 | 1,477,800 | 45.70 | 46.28 | 45.07 | 45.11 | 00:00:00 | 2005-07-11 | 2,195,400 | 45.25 | 45.71 | 44.27 | 45.30 | 00:00:00 | 2005-07-12 | 1,911,000 | 45.50 | 47.25 | 45.30 | 47.05 | 00:00:00 | 2005-07-13 | 2,385,200 | 47.10 | 48.49 | 46.93 | 47.24 | 00:00:00 | 2005-07-14 | 1,822,800 | 47.70 | 47.70 | 45.85 | 46.20 | 00:00:00 | 2005-07-15 | 953,800 | 46.05 | 46.16 | 45.51 | 45.76 | 00:00:00 | 2005-07-18 | 1,236,400 | 45.93 | 47.25 | 45.93 | 47.04 | 00:00:00 | 2005-07-19 | 1,734,600 | 47.27 | 48.83 | 47.27 | 48.59 | 00:00:00 | 2005-07-20 | 3,657,000 | 48.80 | 50.46 | 47.51 | 48.32 | 00:00:00 | 2005-07-21 | 1,285,400 | 49.09 | 49.40 | 48.48 | 48.80 | 00:00:00 | 2005-07-22 | 870,000 | 49.00 | 49.28 | 48.71 | 49.06 | 00:00:00 | 2005-07-25 | 1,218,000 | 49.57 | 49.57 | 48.60 | 48.82 | 00:00:00 | 2005-07-26 | 999,400 | 48.50 | 48.50 | 48.18 | 48.35 | 00:00:00 | 2005-07-27 | 1,455,600 | 48.31 | 48.99 | 47.46 | 48.26 | 00:00:00 | 2005-07-28 | 1,486,200 | 48.60 | 49.48 | 47.94 | 48.97 | 00:00:00 | 2005-07-29 | 3,402,200 | 47.75 | 48.86 | 46.25 | 46.95 | 00:00:00 | 2005-08-01 | 1,499,400 | 46.91 | 48.16 | 46.50 | 47.60 | 00:00:00 | 2005-08-02 | 1,796,600 | 47.76 | 48.33 | 46.78 | 47.54 | 00:00:00 | 2005-08-03 | 2,434,800 | 47.15 | 48.19 | 47.07 | 47.88 | 00:00:00 | 2005-08-04 | 1,062,200 | 47.96 | 47.96 | 46.80 | 46.84 | 00:00:00 | 2005-08-05 | 2,284,600 | 46.80 | 47.02 | 44.74 | 45.70 | 00:00:00 | 2005-08-08 | 999,000 | 46.04 | 46.75 | 45.76 | 46.15 | 00:00:00 | 2005-08-09 | 760,600 | 46.40 | 46.60 | 45.94 | 46.37 | 00:00:00 | 2005-08-10 | 1,598,800 | 46.87 | 48.22 | 46.87 | 48.06 | 00:00:00 | 2005-08-11 | 1,791,000 | 48.07 | 49.22 | 48.06 | 48.86 | 00:00:00 | 2005-08-12 | 1,395,000 | 48.61 | 49.21 | 48.11 | 48.96 | 00:00:00 | 2005-08-15 | 2,002,200 | 49.10 | 49.27 | 47.27 | 47.97 | 00:00:00 | 2005-08-16 | 1,313,800 | 47.96 | 48.07 | 46.52 | 46.71 | 00:00:00 | 2005-08-17 | 1,594,400 | 46.68 | 47.09 | 45.12 | 45.62 | 00:00:00 | 2005-08-18 | 3,406,200 | 45.00 | 45.35 | 43.35 | 44.31 | 00:00:00 | 2005-08-19 | 1,725,800 | 44.83 | 46.39 | 44.80 | 46.06 | 00:00:00 | 2005-08-22 | 1,190,000 | 47.67 | 47.67 | 46.59 | 46.84 | 00:00:00 | 2005-08-23 | 1,000,400 | 47.25 | 47.70 | 46.27 | 46.46 | 00:00:00 | 2005-08-24 | 1,166,000 | 46.47 | 47.01 | 46.20 | 46.24 | 00:00:00 | 2005-08-25 | 793,800 | 46.30 | 46.65 | 45.70 | 46.52 | 00:00:00 | 2005-08-26 | 1,130,800 | 46.65 | 46.89 | 45.06 | 45.36 | 00:00:00 | 2005-08-29 | 1,051,400 | 45.45 | 46.43 | 45.45 | 46.42 | 00:00:00 | 2005-08-30 | 1,513,000 | 46.42 | 47.51 | 46.01 | 47.35 | 00:00:00 | 2005-08-31 | 3,614,000 | 47.70 | 51.60 | 47.40 | 50.35 | 00:00:00 | 2005-09-01 | 3,309,400 | 50.76 | 52.66 | 50.63 | 51.97 | 00:00:00 | 2005-09-02 | 1,504,600 | 51.97 | 51.97 | 49.92 | 50.70 | 00:00:00 | 2005-09-06 | 2,614,800 | 50.45 | 50.95 | 49.13 | 49.80 | 00:00:00 | 2005-09-07 | 1,557,600 | 49.65 | 50.43 | 49.39 | 49.79 | 00:00:00 | 2005-09-08 | 1,621,200 | 50.18 | 51.73 | 50.18 | 50.90 | 00:00:00 | 2005-09-09 | 2,997,600 | 51.50 | 54.00 | 51.27 | 53.77 | 00:00:00 | 2005-09-12 | 2,428,600 | 55.00 | 55.00 | 52.42 | 52.88 | 00:00:00 | 2005-09-13 | 2,770,000 | 53.00 | 53.00 | 50.40 | 50.65 | 00:00:00 | 2005-09-14 | 1,677,400 | 50.99 | 52.25 | 50.95 | 52.06 | 00:00:00 | 2005-09-15 | 931,800 | 52.25 | 52.30 | 50.74 | 51.45 | 00:00:00 | 2005-09-16 | 2,399,600 | 51.51 | 53.56 | 50.96 | 53.30 | 00:00:00 | 2005-09-19 | 2,426,000 | 53.68 | 55.34 | 53.68 | 54.70 | 00:00:00 | 2005-09-20 | 1,532,600 | 54.80 | 55.59 | 52.84 | 52.90 | 00:00:00 | 2005-09-21 | 1,165,000 | 53.80 | 54.71 | 53.33 | 54.24 | 00:00:00 | 2005-09-22 | 1,430,600 | 54.50 | 54.55 | 52.31 | 52.73 | 00:00:00 | 2005-09-23 | 1,671,000 | 52.25 | 52.66 | 51.52 | 52.22 | 00:00:00 | 2005-09-26 | 2,709,000 | 51.61 | 53.47 | 50.25 | 53.47 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|