|
 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 | | 2007-03-05 | 2,660,100 | 35.61 | 36.57 | 35.22 | 36.08 | 00:00:00 | | 2007-03-06 | 2,112,500 | 36.62 | 37.15 | 36.49 | 36.79 | 00:00:00 | | 2007-03-07 | 2,185,000 | 36.83 | 37.94 | 36.83 | 37.51 | 00:00:00 | | 2007-03-08 | 1,917,100 | 37.99 | 38.22 | 37.63 | 37.77 | 00:00:00 | | 2007-03-09 | 1,692,400 | 38.09 | 38.25 | 37.07 | 37.26 | 00:00:00 | | 2007-03-12 | 2,928,900 | 37.23 | 38.48 | 37.14 | 38.29 | 00:00:00 | | 2007-03-13 | 2,553,700 | 38.27 | 38.42 | 36.95 | 37.09 | 00:00:00 | | 2007-03-14 | 1,882,500 | 36.93 | 37.27 | 36.35 | 37.04 | 00:00:00 | | 2007-03-15 | 1,236,200 | 37.17 | 37.62 | 37.04 | 37.15 | 00:00:00 | | 2007-03-16 | 1,275,600 | 37.09 | 37.52 | 36.59 | 36.86 | 00:00:00 | | 2007-03-19 | 3,137,600 | 37.44 | 38.59 | 37.37 | 38.51 | 00:00:00 | | 2007-03-20 | 2,023,800 | 38.73 | 39.28 | 38.33 | 38.50 | 00:00:00 | | 2007-03-21 | 1,481,000 | 38.54 | 39.23 | 38.43 | 39.02 | 00:00:00 | | 2007-03-22 | 2,165,200 | 39.06 | 39.47 | 38.54 | 39.03 | 00:00:00 | | 2007-03-23 | 2,224,300 | 39.18 | 40.09 | 39.08 | 40.08 | 00:00:00 | | 2007-03-26 | 2,822,800 | 40.32 | 40.73 | 39.61 | 40.25 | 00:00:00 | | 2007-03-27 | 1,368,100 | 40.25 | 40.25 | 39.34 | 39.82 | 00:00:00 | | 2007-03-28 | 1,490,500 | 39.49 | 40.18 | 39.39 | 39.79 | 00:00:00 | | 2007-03-29 | 2,376,000 | 40.01 | 40.58 | 40.00 | 40.49 | 00:00:00 | | 2007-03-30 | 2,875,100 | 40.70 | 41.35 | 40.58 | 40.94 | 00:00:00 | | 2007-04-02 | 3,116,400 | 41.10 | 41.75 | 40.19 | 41.72 | 00:00:00 | | 2007-04-03 | 5,318,300 | 41.59 | 43.92 | 41.59 | 43.62 | 00:00:00 | | 2007-04-04 | 5,287,900 | 43.61 | 45.30 | 43.05 | 44.93 | 00:00:00 | | 2007-04-05 | 5,558,700 | 44.97 | 46.65 | 44.94 | 46.15 | 00:00:00 | | 2007-04-09 | 3,891,800 | 46.22 | 47.25 | 46.21 | 46.88 | 00:00:00 | | 2007-04-10 | 5,033,600 | 47.50 | 47.50 | 45.30 | 45.43 | 00:00:00 | | 2007-04-11 | 5,116,400 | 45.49 | 46.50 | 44.78 | 45.46 | 00:00:00 | | 2007-04-12 | 4,263,400 | 45.92 | 46.22 | 44.85 | 45.38 | 00:00:00 | | 2007-04-13 | 5,247,600 | 45.31 | 47.78 | 45.06 | 47.32 | 00:00:00 | | 2007-04-16 | 3,455,800 | 48.11 | 48.52 | 47.42 | 48.46 | 00:00:00 | | 2007-04-17 | 3,200,000 | 48.63 | 48.63 | 47.09 | 47.78 | 00:00:00 | | 2007-04-18 | 2,080,800 | 47.50 | 47.80 | 47.05 | 47.62 | 00:00:00 | | 2007-04-19 | 3,263,700 | 47.01 | 47.01 | 46.05 | 46.12 | 00:00:00 | | 2007-04-20 | 1,913,300 | 46.90 | 47.27 | 46.55 | 46.71 | 00:00:00 | | 2007-04-23 | 2,236,500 | 46.59 | 47.68 | 46.26 | 47.60 | 00:00:00 | | 2007-04-24 | 1,716,000 | 47.30 | 47.30 | 46.40 | 46.42 | 00:00:00 | | 2007-04-25 | 2,117,400 | 46.58 | 47.54 | 46.55 | 47.07 | 00:00:00 | | 2007-04-26 | 3,497,200 | 46.80 | 46.90 | 45.31 | 45.34 | 00:00:00 | | 2007-04-27 | 2,722,900 | 45.38 | 46.40 | 45.11 | 46.25 | 00:00:00 | | 2007-04-30 | 4,843,800 | 47.04 | 48.02 | 46.51 | 46.62 | 00:00:00 | | 2007-05-01 | 2,793,400 | 46.77 | 47.27 | 46.04 | 46.65 | 00:00:00 | | 2007-05-02 | 2,756,700 | 46.16 | 47.90 | 46.16 | 47.61 | 00:00:00 | | 2007-05-03 | 4,414,600 | 48.40 | 49.47 | 47.83 | 49.22 | 00:00:00 | | 2007-05-04 | 4,649,100 | 49.15 | 51.00 | 49.15 | 50.35 | 00:00:00 | | 2007-05-07 | 4,074,000 | 51.15 | 52.18 | 50.55 | 50.57 | 00:00:00 | | 2007-05-08 | 2,930,900 | 50.10 | 50.59 | 49.00 | 50.34 | 00:00:00 | | 2007-05-09 | 3,412,800 | 50.04 | 51.15 | 49.63 | 50.37 | 00:00:00 | | 2007-05-10 | 3,368,400 | 50.00 | 50.31 | 49.20 | 49.54 | 00:00:00 | | 2007-05-11 | 2,615,800 | 49.51 | 50.97 | 49.27 | 50.48 | 00:00:00 | | 2007-05-14 | 1,945,700 | 50.60 | 51.01 | 50.00 | 50.20 | 00:00:00 | | 2007-05-15 | 2,306,300 | 50.23 | 51.00 | 49.91 | 50.07 | 00:00:00 | | 2007-05-16 | 1,893,100 | 50.32 | 50.78 | 49.36 | 50.43 | 00:00:00 | | 2007-05-17 | 2,284,400 | 50.28 | 50.67 | 49.54 | 50.59 | 00:00:00 | | 2007-05-18 | 2,494,400 | 50.63 | 50.90 | 49.90 | 50.05 | 00:00:00 | | 2007-05-21 | 2,845,300 | 50.11 | 51.72 | 50.11 | 51.30 | 00:00:00 | | 2007-05-22 | 1,884,900 | 51.19 | 51.58 | 50.46 | 50.61 | 00:00:00 | | 2007-05-23 | 2,584,100 | 51.05 | 52.36 | 50.75 | 51.32 | 00:00:00 | | 2007-05-24 | 3,538,200 | 51.69 | 51.88 | 49.20 | 49.71 | 00:00:00 | | 2007-05-25 | 1,902,700 | 50.07 | 51.13 | 50.01 | 51.10 | 00:00:00 | | 2007-05-29 | 2,320,300 | 51.17 | 52.06 | 50.63 | 50.81 | 00:00:00 | | 2007-05-30 | 1,995,200 | 50.33 | 51.76 | 50.14 | 51.76 | 00:00:00 | | 2007-05-31 | 2,039,600 | 52.26 | 52.54 | 51.33 | 51.97 | 00:00:00 | | 2007-06-01 | 2,333,700 | 52.24 | 53.30 | 52.14 | 53.19 | 00:00:00 | | 2007-06-04 | 4,112,900 | 53.06 | 54.82 | 52.60 | 54.65 | 00:00:00 | | 2007-06-05 | 3,660,300 | 55.00 | 55.00 | 53.34 | 53.96 | 00:00:00 | | 2007-06-06 | 3,250,400 | 54.08 | 54.18 | 51.96 | 52.37 | 00:00:00 | | 2007-06-07 | 3,745,000 | 52.30 | 53.39 | 50.63 | 51.31 | 00:00:00 | | 2007-06-08 | 3,122,900 | 50.80 | 52.04 | 50.27 | 52.00 | 00:00:00 | | 2007-06-11 | 1,807,600 | 52.10 | 52.78 | 51.82 | 51.95 | 00:00:00 | | 2007-06-12 | 2,101,600 | 51.85 | 52.26 | 50.90 | 51.08 | 00:00:00 | | 2007-06-13 | 2,168,700 | 51.27 | 52.19 | 50.96 | 52.04 | 00:00:00 | | 2007-06-14 | 2,632,500 | 52.68 | 53.83 | 52.36 | 53.76 | 00:00:00 | | 2007-06-15 | 4,038,200 | 54.30 | 56.00 | 54.00 | 55.60 | 00:00:00 | | 2007-06-18 | 2,253,500 | 55.76 | 55.85 | 54.17 | 54.35 | 00:00:00 | | 2007-06-19 | 1,760,500 | 54.42 | 54.74 | 53.44 | 54.40 | 00:00:00 | | 2007-06-20 | 2,034,500 | 54.53 | 54.89 | 53.15 | 53.29 | 00:00:00 | | 2007-06-21 | 1,698,900 | 53.29 | 54.25 | 52.51 | 54.25 | 00:00:00 | | 2007-06-22 | 2,647,900 | 54.09 | 54.20 | 52.70 | 53.15 | 00:00:00 | | 2007-06-25 | 2,333,900 | 53.21 | 53.23 | 51.37 | 51.51 | 00:00:00 | | 2007-06-26 | 4,855,800 | 51.93 | 52.10 | 48.60 | 48.63 | 00:00:00 | | 2007-06-27 | 4,991,800 | 48.20 | 50.43 | 46.75 | 50.17 | 00:00:00 | | 2007-06-28 | 2,572,000 | 51.00 | 51.20 | 50.04 | 50.45 | 00:00:00 | | 2007-06-29 | 1,756,700 | 50.89 | 50.93 | 50.20 | 50.74 | 00:00:00 | | 2007-07-02 | 3,506,200 | 50.10 | 51.00 | 48.77 | 49.42 | 00:00:00 | | 2007-07-03 | 2,695,700 | 49.80 | 49.80 | 47.66 | 48.56 | 00:00:00 | | 2007-07-05 | 2,397,000 | 48.56 | 49.85 | 48.16 | 49.57 | 00:00:00 | | 2007-07-06 | 2,405,600 | 49.87 | 50.84 | 49.39 | 50.26 | 00:00:00 | | 2007-07-09 | 3,265,900 | 50.87 | 52.44 | 50.42 | 52.33 | 00:00:00 | | 2007-07-10 | 2,432,200 | 52.18 | 52.56 | 51.16 | 51.81 | 00:00:00 | | 2007-07-11 | 3,175,400 | 51.25 | 51.94 | 49.87 | 50.15 | 00:00:00 | | 2007-07-12 | 4,307,000 | 49.27 | 50.60 | 49.27 | 50.01 | 00:00:00 | | 2007-07-13 | 1,966,700 | 49.85 | 50.87 | 49.84 | 50.65 | 00:00:00 | | 2007-07-16 | 5,466,700 | 50.36 | 50.36 | 47.52 | 48.49 | 00:00:00 | | 2007-07-17 | 5,056,000 | 48.23 | 48.60 | 46.46 | 46.74 | 00:00:00 | | 2007-07-18 | 4,755,100 | 46.08 | 47.61 | 45.36 | 47.61 | 00:00:00 | | 2007-07-19 | 2,813,400 | 47.80 | 48.27 | 47.22 | 47.69 | 00:00:00 | | 2007-07-20 | 2,351,700 | 47.69 | 47.70 | 46.49 | 46.94 | 00:00:00 | | 2007-07-23 | 6,130,400 | 45.64 | 45.94 | 43.84 | 44.09 | 00:00:00 | | 2007-07-24 | 8,782,200 | 44.00 | 44.00 | 41.14 | 41.44 | 00:00:00 | | 2007-07-25 | 6,059,400 | 41.47 | 42.99 | 41.34 | 42.50 | 00:00:00 | | 2007-07-26 | 6,970,500 | 41.91 | 41.91 | 39.52 | 40.71 | 00:00:00 | | 2007-07-27 | 5,414,800 | 40.37 | 41.09 | 40.01 | 40.48 | 00:00:00 | | 2007-07-30 | 8,617,400 | 40.99 | 41.05 | 38.80 | 40.00 | 00:00:00 | | 2007-07-31 | 6,407,700 | 41.15 | 42.14 | 40.56 | 40.78 | 00:00:00 | | 2007-08-01 | 5,494,300 | 40.40 | 41.08 | 38.90 | 39.71 | 00:00:00 | | 2007-08-02 | 3,516,500 | 39.93 | 40.34 | 38.91 | 39.93 | 00:00:00 | | 2007-08-03 | 3,090,900 | 40.35 | 40.45 | 39.05 | 39.05 | 00:00:00 | | 2007-08-06 | 3,906,800 | 39.63 | 39.63 | 37.30 | 38.78 | 00:00:00 | | 2007-08-07 | 3,285,300 | 38.82 | 38.82 | 37.70 | 38.17 | 00:00:00 | | 2007-08-08 | 3,595,000 | 38.80 | 41.20 | 38.77 | 39.60 | 00:00:00 | | 2007-08-09 | 3,797,500 | 38.39 | 39.94 | 37.82 | 38.40 | 00:00:00 | | 2007-08-10 | 3,942,000 | 38.13 | 39.72 | 37.13 | 39.40 | 00:00:00 | | 2007-08-13 | 2,271,200 | 40.00 | 40.75 | 39.47 | 39.59 | 00:00:00 | | 2007-08-14 | 2,346,000 | 39.43 | 40.00 | 38.30 | 38.98 | 00:00:00 | | 2007-08-15 | 3,326,100 | 38.16 | 38.97 | 37.41 | 37.53 | 00:00:00 | | 2007-08-16 | 6,881,000 | 37.18 | 37.18 | 34.22 | 35.24 | 00:00:00 | | 2007-08-17 | 4,204,300 | 37.39 | 37.40 | 35.27 | 36.45 | 00:00:00 | | 2007-08-20 | 2,299,400 | 37.03 | 37.50 | 36.32 | 37.29 | 00:00:00 | | 2007-08-21 | 3,357,700 | 36.62 | 36.79 | 35.60 | 36.28 | 00:00:00 | | 2007-08-22 | 4,878,800 | 37.09 | 39.22 | 37.09 | 38.95 | 00:00:00 | | 2007-08-23 | 4,630,400 | 39.91 | 40.18 | 37.48 | 38.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
