|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 2,709,000 | 51.61 | 53.47 | 50.25 | 53.47 | 00:00:00 | | 2005-09-27 | 1,319,800 | 53.10 | 53.40 | 51.75 | 52.70 | 00:00:00 | | 2005-09-28 | 1,306,400 | 52.52 | 53.37 | 52.03 | 52.75 | 00:00:00 | | 2005-09-29 | 1,342,600 | 53.00 | 54.50 | 52.77 | 53.78 | 00:00:00 | | 2005-09-30 | 811,600 | 54.37 | 54.80 | 53.44 | 53.50 | 00:00:00 | | 2005-10-03 | 931,200 | 53.32 | 54.49 | 53.00 | 54.32 | 00:00:00 | | 2005-10-04 | 2,443,000 | 54.50 | 56.24 | 54.50 | 55.02 | 00:00:00 | | 2005-10-05 | 2,802,000 | 55.00 | 55.28 | 52.28 | 53.00 | 00:00:00 | | 2005-10-06 | 2,663,400 | 52.05 | 52.46 | 49.50 | 50.38 | 00:00:00 | | 2005-10-07 | 1,251,600 | 51.47 | 52.18 | 50.80 | 52.03 | 00:00:00 | | 2005-10-10 | 1,008,200 | 52.82 | 53.15 | 51.04 | 51.72 | 00:00:00 | | 2005-10-11 | 1,025,400 | 52.80 | 52.88 | 52.17 | 52.52 | 00:00:00 | | 2005-10-12 | 1,685,400 | 53.00 | 53.00 | 50.20 | 51.25 | 00:00:00 | | 2005-10-13 | 3,701,200 | 52.00 | 52.10 | 48.18 | 50.09 | 00:00:00 | | 2005-10-14 | 2,450,200 | 49.25 | 50.23 | 48.38 | 50.03 | 00:00:00 | | 2005-10-17 | 2,490,800 | 51.00 | 52.46 | 50.93 | 51.92 | 00:00:00 | | 2005-10-18 | 1,728,600 | 51.36 | 51.49 | 49.63 | 49.93 | 00:00:00 | | 2005-10-19 | 2,914,200 | 49.10 | 49.75 | 47.60 | 49.65 | 00:00:00 | | 2005-10-20 | 2,602,400 | 49.48 | 49.95 | 46.09 | 47.20 | 00:00:00 | | 2005-10-21 | 2,447,800 | 46.90 | 48.15 | 46.61 | 47.27 | 00:00:00 | | 2005-10-24 | 2,758,800 | 47.54 | 49.00 | 47.21 | 48.78 | 00:00:00 | | 2005-10-25 | 2,197,400 | 49.75 | 50.02 | 48.42 | 49.24 | 00:00:00 | | 2005-10-26 | 1,992,400 | 49.45 | 49.62 | 48.28 | 48.64 | 00:00:00 | | 2005-10-27 | 2,816,400 | 48.95 | 49.76 | 47.20 | 47.60 | 00:00:00 | | 2005-10-28 | 3,087,600 | 47.85 | 48.00 | 46.53 | 47.33 | 00:00:00 | | 2005-10-31 | 2,591,400 | 47.55 | 48.85 | 47.55 | 47.80 | 00:00:00 | | 2005-11-01 | 1,828,800 | 48.20 | 49.17 | 47.84 | 49.00 | 00:00:00 | | 2005-11-02 | 2,558,400 | 49.12 | 51.28 | 48.50 | 50.43 | 00:00:00 | | 2005-11-03 | 2,649,000 | 51.00 | 52.70 | 50.56 | 50.99 | 00:00:00 | | 2005-11-04 | 1,733,400 | 51.25 | 51.39 | 49.15 | 49.79 | 00:00:00 | | 2005-11-07 | 1,648,000 | 49.98 | 49.98 | 48.00 | 48.47 | 00:00:00 | | 2005-11-08 | 1,582,800 | 48.30 | 49.30 | 47.57 | 48.97 | 00:00:00 | | 2005-11-09 | 1,533,400 | 49.40 | 49.75 | 48.74 | 49.14 | 00:00:00 | | 2005-11-10 | 1,870,600 | 49.36 | 49.54 | 47.57 | 48.55 | 00:00:00 | | 2005-11-11 | 998,400 | 48.55 | 49.79 | 48.54 | 49.72 | 00:00:00 | | 2005-11-14 | 1,350,600 | 49.45 | 49.99 | 49.00 | 49.46 | 00:00:00 | | 2005-11-15 | 1,393,000 | 49.66 | 50.61 | 49.08 | 49.59 | 00:00:00 | | 2005-11-16 | 2,033,000 | 49.75 | 51.25 | 49.42 | 51.24 | 00:00:00 | | 2005-11-17 | 3,080,000 | 52.00 | 52.99 | 51.76 | 52.13 | 00:00:00 | | 2005-11-18 | 1,963,600 | 52.99 | 52.99 | 52.50 | 52.76 | 00:00:00 | | 2005-11-21 | 3,100,400 | 53.99 | 55.21 | 53.95 | 55.09 | 00:00:00 | | 2005-11-22 | 1,959,600 | 55.81 | 55.81 | 54.56 | 55.08 | 00:00:00 | | 2005-11-23 | 1,341,800 | 55.10 | 55.81 | 54.73 | 55.11 | 00:00:00 | | 2005-11-25 | 1,035,200 | 55.47 | 56.31 | 54.93 | 56.20 | 00:00:00 | | 2005-11-28 | 1,905,200 | 56.40 | 56.58 | 55.80 | 56.18 | 00:00:00 | | 2005-11-29 | 1,627,600 | 56.43 | 57.80 | 56.31 | 57.48 | 00:00:00 | | 2005-11-30 | 1,378,400 | 57.28 | 57.37 | 56.31 | 56.96 | 00:00:00 | | 2005-12-01 | 1,741,000 | 56.97 | 57.87 | 56.85 | 57.65 | 00:00:00 | | 2005-12-02 | 1,251,200 | 57.70 | 57.84 | 56.66 | 57.12 | 00:00:00 | | 2005-12-05 | 1,324,800 | 58.12 | 58.34 | 57.62 | 58.18 | 00:00:00 | | 2005-12-06 | 4,807,200 | 58.00 | 61.62 | 58.00 | 60.90 | 00:00:00 | | 2005-12-07 | 4,083,800 | 61.39 | 63.99 | 61.39 | 62.64 | 00:00:00 | | 2005-12-08 | 2,218,600 | 62.75 | 62.85 | 61.22 | 61.92 | 00:00:00 | | 2005-12-09 | 2,379,600 | 62.35 | 63.08 | 60.86 | 61.45 | 00:00:00 | | 2005-12-12 | 1,511,400 | 62.28 | 62.66 | 61.12 | 61.83 | 00:00:00 | | 2005-12-13 | 1,004,000 | 61.83 | 62.58 | 60.96 | 62.26 | 00:00:00 | | 2005-12-14 | 2,278,200 | 61.85 | 62.75 | 59.55 | 60.21 | 00:00:00 | | 2005-12-15 | 1,583,200 | 60.01 | 61.43 | 59.93 | 60.67 | 00:00:00 | | 2005-12-16 | 1,957,800 | 60.67 | 61.37 | 60.00 | 60.50 | 00:00:00 | | 2005-12-19 | 1,667,600 | 61.88 | 61.99 | 61.09 | 61.52 | 00:00:00 | | 2005-12-20 | 1,342,800 | 61.55 | 61.95 | 60.60 | 61.27 | 00:00:00 | | 2005-12-21 | 1,221,000 | 61.35 | 62.47 | 61.10 | 62.00 | 00:00:00 | | 2005-12-22 | 1,022,200 | 62.50 | 62.87 | 62.04 | 62.65 | 00:00:00 | | 2005-12-23 | 822,600 | 62.69 | 62.69 | 61.63 | 62.00 | 00:00:00 | | 2005-12-27 | 1,535,200 | 61.99 | 62.00 | 59.99 | 60.77 | 00:00:00 | | 2005-12-28 | 1,412,200 | 60.77 | 62.82 | 60.77 | 62.63 | 00:00:00 | | 2005-12-29 | 1,950,200 | 62.88 | 64.40 | 62.05 | 64.31 | 00:00:00 | | 2005-12-30 | 993,400 | 64.08 | 64.15 | 63.10 | 63.39 | 00:00:00 | | 2006-01-03 | 3,425,600 | 64.05 | 68.24 | 64.05 | 67.97 | 00:00:00 | | 2006-01-04 | 3,773,600 | 67.90 | 70.99 | 67.06 | 70.26 | 00:00:00 | | 2006-01-05 | 3,069,000 | 70.05 | 70.06 | 67.26 | 67.71 | 00:00:00 | | 2006-01-06 | 2,043,200 | 68.90 | 69.89 | 68.24 | 68.92 | 00:00:00 | | 2006-01-09 | 2,023,800 | 68.21 | 68.48 | 67.17 | 68.11 | 00:00:00 | | 2006-01-10 | 2,049,200 | 67.35 | 69.79 | 67.32 | 68.89 | 00:00:00 | | 2006-01-11 | 2,220,400 | 68.94 | 70.83 | 68.94 | 70.46 | 00:00:00 | | 2006-01-12 | 5,120,400 | 71.97 | 75.89 | 71.67 | 74.00 | 00:00:00 | | 2006-01-13 | 2,025,800 | 74.25 | 74.25 | 72.30 | 73.02 | 00:00:00 | | 2006-01-17 | 2,089,400 | 73.50 | 73.79 | 71.74 | 71.95 | 00:00:00 | | 2006-01-18 | 2,204,000 | 70.50 | 71.37 | 68.86 | 69.69 | 00:00:00 | | 2006-01-19 | 2,956,600 | 70.75 | 74.41 | 70.55 | 74.01 | 00:00:00 | | 2006-01-20 | 2,636,600 | 75.15 | 75.94 | 71.91 | 72.85 | 00:00:00 | | 2006-01-23 | 1,609,400 | 72.93 | 74.58 | 72.20 | 74.27 | 00:00:00 | | 2006-01-24 | 2,897,000 | 74.45 | 77.98 | 74.45 | 75.95 | 00:00:00 | | 2006-01-25 | 3,374,400 | 76.56 | 77.90 | 72.90 | 73.43 | 00:00:00 | | 2006-01-26 | 1,687,000 | 74.49 | 76.33 | 73.50 | 75.54 | 00:00:00 | | 2006-01-27 | 2,492,000 | 77.19 | 78.92 | 76.27 | 78.55 | 00:00:00 | | 2006-01-30 | 1,766,400 | 79.94 | 80.25 | 78.13 | 78.81 | 00:00:00 | | 2006-01-31 | 2,399,400 | 79.10 | 79.29 | 77.93 | 79.08 | 00:00:00 | | 2006-02-01 | 12,582,000 | 82.15 | 82.15 | 72.50 | 73.00 | 00:00:00 | | 2006-02-02 | 9,040,400 | 73.49 | 74.35 | 69.70 | 70.46 | 00:00:00 | | 2006-02-03 | 4,737,000 | 71.10 | 71.20 | 69.10 | 70.00 | 00:00:00 | | 2006-02-06 | 5,089,200 | 70.56 | 73.35 | 70.25 | 72.78 | 00:00:00 | | 2006-02-07 | 5,130,000 | 73.10 | 73.75 | 68.50 | 68.57 | 00:00:00 | | 2006-02-08 | 4,498,600 | 68.76 | 70.34 | 66.95 | 70.00 | 00:00:00 | | 2006-02-09 | 3,269,600 | 70.75 | 72.55 | 70.65 | 70.99 | 00:00:00 | | 2006-02-10 | 3,845,800 | 70.74 | 71.05 | 68.75 | 70.02 | 00:00:00 | | 2006-02-13 | 2,896,600 | 69.99 | 70.02 | 67.50 | 67.90 | 00:00:00 | | 2006-02-14 | 3,372,000 | 67.70 | 68.69 | 67.02 | 68.12 | 00:00:00 | | 2006-02-15 | 3,266,600 | 69.24 | 70.73 | 68.33 | 70.26 | 00:00:00 | | 2006-02-16 | 2,470,000 | 71.00 | 71.96 | 70.68 | 71.91 | 00:00:00 | | 2006-02-17 | 3,355,200 | 72.00 | 73.37 | 72.00 | 73.37 | 00:00:00 | | 2006-02-21 | 2,856,200 | 76.65 | 76.95 | 74.32 | 74.99 | 00:00:00 | | 2006-02-22 | 2,841,200 | 74.16 | 75.08 | 72.44 | 73.15 | 00:00:00 | | 2006-02-23 | 2,152,300 | 37.25 | 37.75 | 36.10 | 36.41 | 00:00:00 | | 2006-02-24 | 1,115,800 | 36.69 | 37.20 | 36.47 | 37.00 | 00:00:00 | | 2006-02-27 | 1,411,200 | 37.18 | 37.58 | 36.14 | 36.43 | 00:00:00 | | 2006-02-28 | 2,105,600 | 36.61 | 37.25 | 35.35 | 37.12 | 00:00:00 | | 2006-03-01 | 1,794,200 | 37.25 | 38.00 | 36.82 | 36.99 | 00:00:00 | | 2006-03-02 | 2,129,100 | 37.16 | 38.00 | 37.01 | 37.34 | 00:00:00 | | 2006-03-03 | 1,730,900 | 37.20 | 38.15 | 37.20 | 38.01 | 00:00:00 | | 2006-03-06 | 2,680,700 | 38.50 | 39.25 | 37.50 | 37.91 | 00:00:00 | | 2006-03-07 | 2,806,900 | 37.36 | 37.45 | 35.26 | 35.74 | 00:00:00 | | 2006-03-08 | 5,095,100 | 35.25 | 35.25 | 32.80 | 33.61 | 00:00:00 | | 2006-03-09 | 1,776,300 | 34.25 | 35.00 | 33.01 | 33.84 | 00:00:00 | | 2006-03-10 | 1,930,200 | 33.90 | 34.32 | 32.96 | 34.21 | 00:00:00 | | 2006-03-13 | 1,991,100 | 34.30 | 35.83 | 34.25 | 35.69 | 00:00:00 | | 2006-03-14 | 1,937,100 | 36.00 | 36.46 | 35.66 | 36.05 | 00:00:00 | | 2006-03-15 | 1,327,200 | 36.28 | 36.59 | 35.84 | 36.49 | 00:00:00 | | 2006-03-16 | 1,298,000 | 36.60 | 36.74 | 36.00 | 36.15 | 00:00:00 | | 2006-03-17 | 1,084,800 | 36.34 | 36.35 | 35.68 | 35.91 | 00:00:00 | | 2006-03-20 | 3,850,100 | 35.81 | 36.20 | 33.96 | 34.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
