|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 4,630,400 | 39.91 | 40.18 | 37.48 | 38.57 | 00:00:00 | | 2007-08-24 | 3,244,000 | 38.51 | 39.98 | 38.10 | 39.74 | 00:00:00 | | 2007-08-27 | 2,175,000 | 40.33 | 40.49 | 39.71 | 39.81 | 00:00:00 | | 2007-08-28 | 2,276,100 | 39.21 | 39.65 | 37.53 | 37.60 | 00:00:00 | | 2007-08-29 | 1,820,700 | 38.35 | 39.05 | 37.90 | 39.02 | 00:00:00 | | 2007-08-30 | 2,013,200 | 38.36 | 38.92 | 37.55 | 38.23 | 00:00:00 | | 2007-08-31 | 2,420,400 | 39.13 | 40.55 | 38.90 | 40.38 | 00:00:00 | | 2007-09-04 | 2,126,700 | 40.38 | 41.33 | 40.38 | 41.03 | 00:00:00 | | 2007-09-05 | 2,877,000 | 40.66 | 41.20 | 40.22 | 40.50 | 00:00:00 | | 2007-09-06 | 3,369,100 | 40.63 | 41.89 | 39.85 | 41.47 | 00:00:00 | | 2007-09-07 | 2,588,700 | 40.57 | 41.06 | 40.25 | 40.57 | 00:00:00 | | 2007-09-10 | 2,497,700 | 40.92 | 41.00 | 38.99 | 39.40 | 00:00:00 | | 2007-09-11 | 2,850,000 | 39.93 | 42.00 | 39.88 | 41.58 | 00:00:00 | | 2007-09-12 | 3,358,000 | 41.85 | 43.24 | 41.83 | 42.79 | 00:00:00 | | 2007-09-13 | 2,895,500 | 43.29 | 44.69 | 42.81 | 44.00 | 00:00:00 | | 2007-09-14 | 2,186,400 | 44.07 | 45.10 | 43.75 | 44.68 | 00:00:00 | | 2007-09-17 | 2,913,900 | 44.64 | 44.76 | 42.60 | 43.00 | 00:00:00 | | 2007-09-18 | 3,364,700 | 43.61 | 44.39 | 42.90 | 44.20 | 00:00:00 | | 2007-09-19 | 2,796,200 | 44.47 | 44.60 | 42.73 | 43.15 | 00:00:00 | | 2007-09-20 | 2,317,400 | 43.53 | 43.98 | 42.75 | 43.40 | 00:00:00 | | 2007-09-21 | 2,729,800 | 43.63 | 44.51 | 43.40 | 43.89 | 00:00:00 | | 2007-09-24 | 3,755,700 | 44.15 | 46.01 | 44.10 | 45.06 | 00:00:00 | | 2007-09-25 | 2,802,100 | 45.07 | 46.20 | 44.73 | 45.59 | 00:00:00 | | 2007-09-26 | 3,875,400 | 45.98 | 47.54 | 45.73 | 47.04 | 00:00:00 | | 2007-09-27 | 2,333,200 | 47.26 | 47.49 | 46.03 | 46.32 | 00:00:00 | | 2007-09-28 | 2,183,800 | 46.97 | 47.00 | 45.91 | 46.24 | 00:00:00 | | 2007-10-01 | 3,250,300 | 46.24 | 46.24 | 44.88 | 44.95 | 00:00:00 | | 2007-10-02 | 3,046,200 | 44.66 | 45.02 | 43.43 | 43.73 | 00:00:00 | | 2007-10-03 | 4,738,400 | 43.56 | 43.93 | 41.23 | 41.67 | 00:00:00 | | 2007-10-04 | 2,779,000 | 42.00 | 42.37 | 41.68 | 42.18 | 00:00:00 | | 2007-10-05 | 2,386,500 | 43.18 | 43.22 | 42.22 | 42.55 | 00:00:00 | | 2007-10-08 | 1,120,900 | 42.74 | 42.92 | 41.83 | 42.37 | 00:00:00 | | 2007-10-09 | 2,430,300 | 42.57 | 44.29 | 42.05 | 43.96 | 00:00:00 | | 2007-10-10 | 2,809,600 | 44.08 | 44.12 | 42.50 | 42.73 | 00:00:00 | | 2007-10-11 | 2,866,700 | 43.35 | 44.25 | 42.25 | 42.92 | 00:00:00 | | 2007-10-12 | 1,805,100 | 43.19 | 43.91 | 42.64 | 43.85 | 00:00:00 | | 2007-10-15 | 4,094,100 | 44.47 | 45.80 | 44.40 | 45.34 | 00:00:00 | | 2007-10-16 | 2,207,200 | 45.35 | 45.60 | 44.47 | 44.93 | 00:00:00 | | 2007-10-17 | 1,968,300 | 45.57 | 45.79 | 44.00 | 44.68 | 00:00:00 | | 2007-10-18 | 2,128,900 | 44.50 | 45.75 | 44.26 | 45.68 | 00:00:00 | | 2007-10-19 | 2,498,800 | 45.68 | 45.69 | 44.34 | 45.19 | 00:00:00 | | 2007-10-22 | 3,159,700 | 44.18 | 45.42 | 43.41 | 44.89 | 00:00:00 | | 2007-10-23 | 3,994,300 | 45.78 | 47.65 | 45.75 | 47.65 | 00:00:00 | | 2007-10-24 | 4,012,100 | 47.42 | 48.39 | 46.23 | 47.11 | 00:00:00 | | 2007-10-25 | 3,232,000 | 47.75 | 48.90 | 47.57 | 48.75 | 00:00:00 | | 2007-10-26 | 3,416,800 | 49.45 | 50.67 | 49.00 | 50.57 | 00:00:00 | | 2007-10-29 | 3,341,700 | 50.99 | 52.33 | 50.96 | 51.52 | 00:00:00 | | 2007-10-30 | 2,726,700 | 50.80 | 51.29 | 50.26 | 50.50 | 00:00:00 | | 2007-10-31 | 6,035,300 | 50.40 | 51.52 | 48.21 | 49.05 | 00:00:00 | | 2007-11-01 | 8,663,200 | 45.96 | 46.09 | 44.21 | 45.22 | 00:00:00 | | 2007-11-02 | 4,555,900 | 46.05 | 47.59 | 45.89 | 47.59 | 00:00:00 | | 2007-11-05 | 3,968,400 | 47.09 | 48.06 | 46.70 | 47.83 | 00:00:00 | | 2007-11-06 | 3,691,400 | 48.56 | 50.32 | 48.33 | 49.97 | 00:00:00 | | 2007-11-07 | 3,531,700 | 49.64 | 50.72 | 48.42 | 48.57 | 00:00:00 | | 2007-11-08 | 3,645,200 | 49.51 | 49.51 | 46.40 | 47.55 | 00:00:00 | | 2007-11-09 | 3,918,900 | 47.11 | 47.82 | 46.12 | 47.23 | 00:00:00 | | 2007-11-12 | 5,180,300 | 46.10 | 46.25 | 42.74 | 42.85 | 00:00:00 | | 2007-11-13 | 3,923,000 | 43.25 | 44.48 | 42.25 | 43.59 | 00:00:00 | | 2007-11-14 | 2,431,800 | 44.34 | 44.52 | 43.25 | 43.61 | 00:00:00 | | 2007-11-15 | 2,976,700 | 43.72 | 43.72 | 41.64 | 41.91 | 00:00:00 | | 2007-11-16 | 2,225,600 | 42.00 | 42.77 | 41.82 | 42.28 | 00:00:00 | | 2007-11-19 | 3,059,500 | 42.16 | 42.16 | 40.06 | 40.53 | 00:00:00 | | 2007-11-20 | 3,016,800 | 40.19 | 42.07 | 40.19 | 41.75 | 00:00:00 | | 2007-11-21 | 3,287,100 | 41.43 | 41.43 | 39.50 | 39.86 | 00:00:00 | | 2007-11-23 | 912,900 | 39.70 | 41.33 | 39.70 | 40.95 | 00:00:00 | | 2007-11-26 | 1,940,800 | 42.18 | 42.18 | 40.14 | 40.17 | 00:00:00 | | 2007-11-27 | 2,849,200 | 39.84 | 40.97 | 39.20 | 40.57 | 00:00:00 | | 2007-11-28 | 2,707,000 | 39.86 | 41.52 | 39.86 | 41.37 | 00:00:00 | | 2007-11-29 | 2,310,900 | 41.00 | 42.59 | 40.36 | 41.64 | 00:00:00 | | 2007-11-30 | 2,071,700 | 42.16 | 42.67 | 40.82 | 41.37 | 00:00:00 | | 2007-12-03 | 3,080,400 | 41.40 | 41.40 | 39.73 | 39.73 | 00:00:00 | | 2007-12-04 | 3,663,900 | 39.27 | 39.27 | 37.67 | 38.84 | 00:00:00 | | 2007-12-05 | 2,067,700 | 39.86 | 39.86 | 38.86 | 39.00 | 00:00:00 | | 2007-12-06 | 3,207,400 | 39.18 | 39.20 | 38.57 | 38.99 | 00:00:00 | | 2007-12-07 | 2,685,500 | 39.03 | 39.50 | 38.57 | 38.92 | 00:00:00 | | 2007-12-10 | 2,175,900 | 39.00 | 39.46 | 38.81 | 39.38 | 00:00:00 | | 2007-12-11 | 2,476,300 | 39.67 | 39.67 | 37.75 | 37.86 | 00:00:00 | | 2007-12-12 | 4,585,100 | 38.56 | 38.73 | 36.12 | 36.73 | 00:00:00 | | 2007-12-13 | 2,893,500 | 36.66 | 36.77 | 35.33 | 36.44 | 00:00:00 | | 2007-12-14 | 2,146,300 | 36.00 | 36.31 | 35.72 | 36.18 | 00:00:00 | | 2007-12-17 | 2,556,400 | 36.35 | 36.35 | 35.16 | 35.35 | 00:00:00 | | 2007-12-18 | 3,091,900 | 35.42 | 36.25 | 34.98 | 35.45 | 00:00:00 | | 2007-12-19 | 2,624,100 | 35.17 | 37.44 | 35.17 | 36.70 | 00:00:00 | | 2007-12-20 | 3,829,200 | 37.11 | 38.99 | 37.06 | 38.59 | 00:00:00 | | 2007-12-21 | 3,817,900 | 38.93 | 40.31 | 38.59 | 39.96 | 00:00:00 | | 2007-12-24 | 1,093,700 | 39.76 | 40.02 | 38.92 | 39.72 | 00:00:00 | | 2007-12-26 | 1,351,700 | 39.75 | 40.83 | 39.28 | 40.70 | 00:00:00 | | 2007-12-27 | 1,583,300 | 40.11 | 40.85 | 39.37 | 39.82 | 00:00:00 | | 2007-12-28 | 1,080,500 | 39.62 | 40.61 | 39.62 | 40.42 | 00:00:00 | | 2007-12-31 | 948,400 | 40.00 | 40.79 | 39.72 | 39.81 | 00:00:00 | | 2008-01-02 | 2,772,900 | 40.16 | 41.52 | 40.03 | 41.33 | 00:00:00 | | 2008-01-03 | 2,357,200 | 41.67 | 42.12 | 40.80 | 42.00 | 00:00:00 | | 2008-01-04 | 2,572,500 | 41.90 | 41.90 | 40.15 | 40.54 | 00:00:00 | | 2008-01-07 | 2,228,300 | 40.59 | 41.24 | 39.50 | 40.46 | 00:00:00 | | 2008-01-08 | 2,287,700 | 40.55 | 41.24 | 39.63 | 39.74 | 00:00:00 | | 2008-01-09 | 3,672,900 | 39.13 | 39.69 | 38.33 | 38.69 | 00:00:00 | | 2008-01-10 | 2,978,900 | 38.40 | 39.83 | 38.12 | 39.53 | 00:00:00 | | 2008-01-11 | 1,410,400 | 39.52 | 39.52 | 38.46 | 38.62 | 00:00:00 | | 2008-01-14 | 1,445,800 | 39.02 | 39.65 | 38.82 | 39.43 | 00:00:00 | | 2008-01-15 | 2,313,700 | 39.00 | 39.32 | 37.66 | 37.75 | 00:00:00 | | 2008-01-16 | 3,708,400 | 37.11 | 37.44 | 35.80 | 36.20 | 00:00:00 | | 2008-01-17 | 3,338,700 | 36.37 | 36.66 | 34.15 | 34.46 | 00:00:00 | | 2008-01-18 | 3,359,900 | 34.63 | 35.64 | 33.26 | 34.29 | 00:00:00 | | 2008-01-22 | 7,322,700 | 31.01 | 34.85 | 30.78 | 34.50 | 00:00:00 | | 2008-01-23 | 4,812,300 | 33.78 | 34.44 | 31.82 | 34.03 | 00:00:00 | | 2008-01-24 | 2,738,200 | 34.98 | 35.60 | 34.34 | 34.94 | 00:00:00 | | 2008-01-25 | 3,196,700 | 35.99 | 35.99 | 34.32 | 34.67 | 00:00:00 | | 2008-01-28 | 3,338,600 | 34.99 | 35.20 | 33.97 | 34.42 | 00:00:00 | | 2008-01-29 | 3,004,400 | 34.50 | 34.91 | 33.70 | 34.49 | 00:00:00 | | 2008-01-30 | 2,793,500 | 34.13 | 34.73 | 33.63 | 34.15 | 00:00:00 | | 2008-01-31 | 2,925,100 | 33.87 | 33.98 | 33.27 | 33.81 | 00:00:00 | | 2008-02-01 | 5,253,400 | 33.81 | 34.43 | 32.83 | 33.34 | 00:00:00 | | 2008-02-04 | 4,507,700 | 33.49 | 34.11 | 33.14 | 33.73 | 00:00:00 | | 2008-02-05 | 4,563,000 | 33.17 | 33.24 | 32.00 | 32.15 | 00:00:00 | | 2008-02-06 | 4,268,500 | 32.29 | 32.92 | 31.25 | 31.85 | 00:00:00 | | 2008-02-07 | 3,730,300 | 31.81 | 32.23 | 31.21 | 31.98 | 00:00:00 | | 2008-02-08 | 3,754,700 | 32.35 | 32.78 | 32.25 | 32.58 | 00:00:00 | | 2008-02-11 | 3,239,800 | 32.85 | 32.85 | 32.00 | 32.50 | 00:00:00 | | 2008-02-12 | 3,470,900 | 32.93 | 34.25 | 32.72 | 33.83 | 00:00:00 | | 2008-02-13 | 3,742,900 | 34.58 | 35.39 | 33.90 | 35.29 | 00:00:00 | | 2008-02-14 | 4,523,000 | 35.94 | 37.24 | 35.93 | 36.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
