|
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 | 2006-09-08 | 1,361,600 | 40.70 | 41.27 | 40.52 | 40.68 | 00:00:00 | 2006-09-11 | 3,471,000 | 40.00 | 40.08 | 37.80 | 38.10 | 00:00:00 | 2006-09-12 | 1,750,800 | 38.10 | 39.25 | 37.57 | 38.05 | 00:00:00 | 2006-09-13 | 1,687,600 | 38.00 | 39.47 | 38.00 | 39.29 | 00:00:00 | 2006-09-14 | 1,931,200 | 39.50 | 40.20 | 38.06 | 38.35 | 00:00:00 | 2006-09-15 | 1,615,300 | 38.35 | 39.00 | 38.15 | 38.49 | 00:00:00 | 2006-09-18 | 1,477,400 | 38.48 | 39.55 | 38.48 | 39.29 | 00:00:00 | 2006-09-19 | 1,509,100 | 39.27 | 39.42 | 38.37 | 38.81 | 00:00:00 | 2006-09-20 | 1,614,900 | 38.91 | 39.73 | 38.45 | 38.62 | 00:00:00 | 2006-09-21 | 1,629,500 | 38.78 | 39.08 | 38.15 | 38.40 | 00:00:00 | 2006-09-22 | 1,258,200 | 38.50 | 39.08 | 37.58 | 37.78 | 00:00:00 | 2006-09-25 | 6,146,700 | 37.33 | 37.34 | 34.75 | 36.36 | 00:00:00 | 2006-09-26 | 2,623,300 | 36.22 | 37.19 | 35.86 | 36.95 | 00:00:00 | 2006-09-27 | 2,197,500 | 36.75 | 37.52 | 36.18 | 37.50 | 00:00:00 | 2006-09-28 | 2,214,100 | 37.64 | 37.99 | 37.04 | 37.09 | 00:00:00 | 2006-09-29 | 1,518,800 | 36.89 | 37.03 | 36.43 | 36.57 | 00:00:00 | 2006-10-02 | 2,099,900 | 36.30 | 36.60 | 35.41 | 35.90 | 00:00:00 | 2006-10-03 | 5,554,600 | 35.24 | 35.24 | 33.20 | 34.19 | 00:00:00 | 2006-10-04 | 8,522,600 | 33.31 | 34.54 | 31.98 | 34.31 | 00:00:00 | 2006-10-05 | 3,857,700 | 34.98 | 36.00 | 34.98 | 35.85 | 00:00:00 | 2006-10-06 | 1,815,800 | 35.46 | 36.12 | 35.03 | 35.22 | 00:00:00 | 2006-10-09 | 1,412,200 | 35.49 | 36.01 | 34.94 | 35.04 | 00:00:00 | 2006-10-10 | 1,982,500 | 35.34 | 36.25 | 35.28 | 36.11 | 00:00:00 | 2006-10-11 | 3,109,200 | 36.00 | 36.00 | 34.60 | 34.96 | 00:00:00 | 2006-10-12 | 2,838,600 | 35.18 | 36.35 | 35.06 | 36.34 | 00:00:00 | 2006-10-13 | 3,155,100 | 36.49 | 37.78 | 36.46 | 37.40 | 00:00:00 | 2006-10-16 | 1,995,000 | 38.00 | 38.48 | 37.40 | 38.40 | 00:00:00 | 2006-10-17 | 1,454,600 | 38.43 | 38.43 | 37.32 | 37.88 | 00:00:00 | 2006-10-18 | 2,102,200 | 37.92 | 38.39 | 37.21 | 37.28 | 00:00:00 | 2006-10-19 | 2,197,100 | 37.70 | 38.98 | 37.70 | 38.84 | 00:00:00 | 2006-10-20 | 1,236,100 | 39.00 | 39.47 | 37.89 | 38.11 | 00:00:00 | 2006-10-23 | 6,738,100 | 36.45 | 37.00 | 33.27 | 34.44 | 00:00:00 | 2006-10-24 | 5,990,800 | 33.79 | 34.13 | 32.95 | 34.13 | 00:00:00 | 2006-10-25 | 3,931,800 | 34.20 | 35.51 | 33.69 | 34.87 | 00:00:00 | 2006-10-26 | 2,515,900 | 35.40 | 35.58 | 34.90 | 35.34 | 00:00:00 | 2006-10-27 | 1,652,500 | 35.65 | 35.80 | 35.00 | 35.15 | 00:00:00 | 2006-10-30 | 1,435,100 | 34.96 | 35.33 | 34.75 | 34.83 | 00:00:00 | 2006-10-31 | 1,751,400 | 34.75 | 35.35 | 34.39 | 35.13 | 00:00:00 | 2006-11-01 | 4,740,300 | 34.50 | 35.00 | 33.27 | 33.65 | 00:00:00 | 2006-11-02 | 2,943,600 | 33.61 | 34.13 | 33.47 | 33.83 | 00:00:00 | 2006-11-03 | 2,728,300 | 34.25 | 34.25 | 33.37 | 33.55 | 00:00:00 | 2006-11-06 | 3,985,300 | 33.10 | 34.71 | 33.10 | 34.25 | 00:00:00 | 2006-11-07 | 2,922,300 | 34.69 | 35.15 | 33.81 | 33.94 | 00:00:00 | 2006-11-08 | 2,795,500 | 33.76 | 34.45 | 33.50 | 34.19 | 00:00:00 | 2006-11-09 | 2,268,500 | 34.42 | 34.67 | 34.07 | 34.33 | 00:00:00 | 2006-11-10 | 1,668,700 | 34.35 | 34.35 | 33.41 | 33.54 | 00:00:00 | 2006-11-13 | 2,068,900 | 33.55 | 33.80 | 33.16 | 33.46 | 00:00:00 | 2006-11-14 | 3,212,900 | 33.35 | 33.37 | 32.28 | 32.43 | 00:00:00 | 2006-11-15 | 4,248,000 | 32.16 | 32.55 | 31.57 | 32.28 | 00:00:00 | 2006-11-16 | 4,917,500 | 32.23 | 32.44 | 31.34 | 31.60 | 00:00:00 | 2006-11-17 | 4,744,300 | 31.34 | 32.78 | 30.90 | 32.78 | 00:00:00 | 2006-11-20 | 3,976,900 | 33.03 | 33.41 | 32.33 | 32.56 | 00:00:00 | 2006-11-21 | 4,375,900 | 32.75 | 34.50 | 32.70 | 34.33 | 00:00:00 | 2006-11-22 | 3,023,900 | 34.50 | 34.89 | 33.97 | 34.71 | 00:00:00 | 2006-11-24 | 2,648,300 | 36.25 | 36.83 | 36.10 | 36.40 | 00:00:00 | 2006-11-27 | 3,108,500 | 36.50 | 36.65 | 35.12 | 35.33 | 00:00:00 | 2006-11-28 | 2,157,300 | 35.16 | 35.57 | 34.97 | 35.35 | 00:00:00 | 2006-11-29 | 4,711,900 | 35.99 | 37.54 | 35.88 | 37.53 | 00:00:00 | 2006-11-30 | 4,979,600 | 37.55 | 38.27 | 37.31 | 38.02 | 00:00:00 | 2006-12-01 | 3,882,700 | 38.26 | 39.34 | 37.80 | 39.31 | 00:00:00 | 2006-12-04 | 1,938,100 | 39.51 | 39.57 | 38.43 | 39.05 | 00:00:00 | 2006-12-05 | 2,203,400 | 39.60 | 39.60 | 38.52 | 39.31 | 00:00:00 | 2006-12-06 | 2,111,000 | 39.27 | 39.40 | 38.52 | 38.61 | 00:00:00 | 2006-12-07 | 2,103,800 | 38.85 | 39.77 | 38.59 | 39.53 | 00:00:00 | 2006-12-08 | 2,278,700 | 39.72 | 40.05 | 39.38 | 39.59 | 00:00:00 | 2006-12-11 | 2,359,200 | 39.41 | 39.56 | 38.44 | 38.88 | 00:00:00 | 2006-12-12 | 2,829,200 | 38.87 | 39.56 | 38.48 | 39.46 | 00:00:00 | 2006-12-13 | 2,341,400 | 39.80 | 40.61 | 39.34 | 40.36 | 00:00:00 | 2006-12-14 | 2,078,900 | 40.76 | 41.25 | 40.42 | 40.63 | 00:00:00 | 2006-12-15 | 2,504,500 | 40.91 | 40.98 | 39.46 | 39.55 | 00:00:00 | 2006-12-18 | 2,690,700 | 39.85 | 40.66 | 39.53 | 39.72 | 00:00:00 | 2006-12-19 | 1,928,500 | 39.56 | 40.38 | 39.47 | 40.15 | 00:00:00 | 2006-12-20 | 1,745,800 | 40.67 | 40.95 | 40.06 | 40.31 | 00:00:00 | 2006-12-21 | 2,436,700 | 40.30 | 40.34 | 38.73 | 39.27 | 00:00:00 | 2006-12-22 | 925,700 | 39.12 | 39.44 | 38.80 | 39.07 | 00:00:00 | 2006-12-26 | 1,262,300 | 39.30 | 40.40 | 39.30 | 40.00 | 00:00:00 | 2006-12-27 | 1,377,500 | 39.62 | 40.40 | 39.41 | 40.30 | 00:00:00 | 2006-12-28 | 1,147,400 | 40.30 | 40.72 | 40.07 | 40.37 | 00:00:00 | 2006-12-29 | 982,700 | 40.38 | 40.75 | 40.00 | 40.45 | 00:00:00 | 2007-01-03 | 2,468,100 | 41.45 | 41.47 | 38.79 | 39.32 | 00:00:00 | 2007-01-04 | 2,790,600 | 38.94 | 39.09 | 37.41 | 37.67 | 00:00:00 | 2007-01-05 | 2,354,400 | 37.46 | 37.46 | 36.70 | 37.26 | 00:00:00 | 2007-01-08 | 1,858,600 | 37.31 | 38.18 | 37.18 | 37.91 | 00:00:00 | 2007-01-09 | 1,842,500 | 37.59 | 37.75 | 36.40 | 37.18 | 00:00:00 | 2007-01-10 | 1,644,200 | 37.09 | 37.42 | 36.66 | 37.28 | 00:00:00 | 2007-01-11 | 2,610,800 | 37.28 | 38.94 | 37.27 | 38.92 | 00:00:00 | 2007-01-12 | 1,290,300 | 39.50 | 39.50 | 38.70 | 39.07 | 00:00:00 | 2007-01-16 | 1,130,900 | 39.12 | 39.41 | 38.45 | 38.47 | 00:00:00 | 2007-01-17 | 1,242,100 | 38.36 | 38.86 | 38.10 | 38.50 | 00:00:00 | 2007-01-18 | 2,026,300 | 38.56 | 39.27 | 38.30 | 38.63 | 00:00:00 | 2007-01-19 | 1,693,700 | 38.63 | 39.85 | 38.61 | 39.76 | 00:00:00 | 2007-01-22 | 5,847,600 | 39.30 | 39.61 | 37.00 | 37.57 | 00:00:00 | 2007-01-23 | 2,307,600 | 37.60 | 39.09 | 37.59 | 38.90 | 00:00:00 | 2007-01-24 | 1,729,400 | 38.54 | 38.84 | 37.66 | 38.69 | 00:00:00 | 2007-01-25 | 1,982,700 | 38.70 | 39.42 | 38.07 | 38.24 | 00:00:00 | 2007-01-26 | 1,500,200 | 38.00 | 38.33 | 37.62 | 38.04 | 00:00:00 | 2007-01-29 | 1,704,800 | 37.96 | 38.34 | 37.52 | 37.68 | 00:00:00 | 2007-01-30 | 1,799,900 | 37.51 | 37.95 | 37.36 | 37.68 | 00:00:00 | 2007-01-31 | 1,497,700 | 37.69 | 38.43 | 37.59 | 38.13 | 00:00:00 | 2007-02-01 | 1,492,700 | 38.31 | 38.75 | 38.16 | 38.50 | 00:00:00 | 2007-02-02 | 1,273,300 | 38.50 | 38.51 | 37.81 | 38.11 | 00:00:00 | 2007-02-05 | 1,176,700 | 38.22 | 38.49 | 38.03 | 38.04 | 00:00:00 | 2007-02-06 | 1,717,200 | 38.03 | 38.39 | 37.50 | 37.94 | 00:00:00 | 2007-02-07 | 4,858,700 | 36.63 | 38.33 | 36.34 | 36.95 | 00:00:00 | 2007-02-08 | 3,032,600 | 36.69 | 37.60 | 36.50 | 37.48 | 00:00:00 | 2007-02-09 | 2,184,500 | 37.47 | 37.77 | 37.20 | 37.27 | 00:00:00 | 2007-02-12 | 1,773,000 | 37.00 | 37.51 | 36.41 | 36.50 | 00:00:00 | 2007-02-13 | 1,753,700 | 36.89 | 37.70 | 36.89 | 37.42 | 00:00:00 | 2007-02-14 | 1,428,100 | 37.68 | 37.76 | 36.88 | 37.18 | 00:00:00 | 2007-02-15 | 1,401,700 | 37.25 | 37.40 | 36.81 | 36.95 | 00:00:00 | 2007-02-16 | 1,872,900 | 36.84 | 36.87 | 36.22 | 36.53 | 00:00:00 | 2007-02-20 | 2,837,700 | 36.55 | 36.63 | 35.79 | 36.29 | 00:00:00 | 2007-02-21 | 2,674,800 | 36.46 | 37.73 | 36.22 | 37.69 | 00:00:00 | 2007-02-22 | 3,986,300 | 38.04 | 38.98 | 37.97 | 38.98 | 00:00:00 | 2007-02-23 | 3,226,900 | 39.22 | 39.66 | 38.83 | 39.54 | 00:00:00 | 2007-02-26 | 1,966,400 | 39.54 | 39.70 | 39.06 | 39.54 | 00:00:00 | 2007-02-27 | 3,970,000 | 38.91 | 38.91 | 36.56 | 37.35 | 00:00:00 | 2007-02-28 | 2,554,400 | 37.05 | 37.26 | 36.33 | 37.01 | 00:00:00 | 2007-03-01 | 2,412,100 | 36.69 | 37.02 | 35.81 | 36.32 | 00:00:00 | 2007-03-02 | 2,739,800 | 36.29 | 36.65 | 36.02 | 36.08 | 00:00:00 | 2007-03-05 | 2,660,100 | 35.61 | 36.57 | 35.22 | 36.08 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|