|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 4,523,000 | 35.94 | 37.24 | 35.93 | 36.12 | 00:00:00 | | 2008-02-15 | 2,812,100 | 36.49 | 37.00 | 35.46 | 36.22 | 00:00:00 | | 2008-02-19 | 2,376,100 | 36.50 | 37.00 | 36.15 | 36.43 | 00:00:00 | | 2008-02-20 | 2,785,100 | 36.42 | 37.31 | 36.23 | 37.12 | 00:00:00 | | 2008-02-21 | 2,515,700 | 37.50 | 37.88 | 36.21 | 36.37 | 00:00:00 | | 2008-02-22 | 2,425,200 | 36.45 | 37.05 | 35.81 | 36.94 | 00:00:00 | | 2008-02-25 | 3,117,800 | 36.60 | 37.89 | 36.59 | 37.55 | 00:00:00 | | 2008-02-26 | 3,691,700 | 37.75 | 39.48 | 37.27 | 39.05 | 00:00:00 | | 2008-02-27 | 2,227,200 | 39.52 | 39.52 | 38.11 | 38.62 | 00:00:00 | | 2008-02-28 | 4,386,800 | 38.62 | 40.63 | 38.37 | 40.17 | 00:00:00 | | 2008-02-29 | 3,051,600 | 39.47 | 40.50 | 38.91 | 39.25 | 00:00:00 | | 2008-03-03 | 2,481,800 | 38.95 | 39.55 | 38.38 | 39.41 | 00:00:00 | | 2008-03-04 | 2,899,000 | 39.47 | 39.88 | 37.84 | 38.55 | 00:00:00 | | 2008-03-05 | 1,810,800 | 38.84 | 39.68 | 38.75 | 39.56 | 00:00:00 | | 2008-03-06 | 1,947,100 | 39.56 | 39.89 | 38.50 | 38.60 | 00:00:00 | | 2008-03-07 | 2,506,100 | 38.10 | 38.33 | 36.52 | 37.06 | 00:00:00 | | 2008-03-10 | 2,238,900 | 36.72 | 37.33 | 35.57 | 36.04 | 00:00:00 | | 2008-03-11 | 2,130,800 | 37.48 | 37.73 | 36.32 | 37.73 | 00:00:00 | | 2008-03-12 | 4,083,700 | 37.95 | 39.56 | 37.47 | 38.58 | 00:00:00 | | 2008-03-13 | 2,834,700 | 37.56 | 40.17 | 37.56 | 39.76 | 00:00:00 | | 2008-03-14 | 3,364,400 | 39.51 | 40.45 | 38.50 | 39.50 | 00:00:00 | | 2008-03-17 | 2,787,400 | 37.57 | 38.35 | 36.09 | 37.35 | 00:00:00 | | 2008-03-18 | 2,539,200 | 37.54 | 38.42 | 36.33 | 37.01 | 00:00:00 | | 2008-03-19 | 3,301,600 | 36.94 | 36.94 | 33.77 | 33.89 | 00:00:00 | | 2008-03-20 | 5,240,300 | 33.20 | 33.38 | 31.48 | 32.59 | 00:00:00 | | 2008-03-24 | 2,223,400 | 31.85 | 33.74 | 31.85 | 33.06 | 00:00:00 | | 2008-03-25 | 3,147,900 | 34.11 | 34.65 | 33.72 | 34.43 | 00:00:00 | | 2008-03-26 | 1,849,200 | 34.40 | 34.85 | 34.02 | 34.25 | 00:00:00 | | 2008-03-27 | 2,485,500 | 34.53 | 35.04 | 33.44 | 33.52 | 00:00:00 | | 2008-03-28 | 1,620,300 | 33.35 | 33.62 | 32.37 | 33.13 | 00:00:00 | | 2008-03-31 | 3,130,600 | 33.15 | 33.28 | 32.40 | 32.94 | 00:00:00 | | 2008-04-01 | 2,096,100 | 32.56 | 33.25 | 32.56 | 33.17 | 00:00:00 | | 2008-04-02 | 2,232,800 | 33.46 | 33.59 | 33.00 | 33.47 | 00:00:00 | | 2008-04-03 | 2,581,300 | 33.50 | 35.00 | 33.09 | 34.47 | 00:00:00 | | 2008-04-04 | 2,346,200 | 34.73 | 35.82 | 34.59 | 35.32 | 00:00:00 | | 2008-04-07 | 2,386,800 | 35.94 | 36.42 | 34.27 | 34.72 | 00:00:00 | | 2008-04-08 | 1,100,700 | 34.29 | 34.99 | 34.09 | 34.51 | 00:00:00 | | 2008-04-09 | 2,443,900 | 34.25 | 36.12 | 34.19 | 35.82 | 00:00:00 | | 2008-04-10 | 6,904,400 | 36.02 | 37.87 | 35.20 | 37.42 | 00:00:00 | | 2008-04-11 | 5,575,700 | 37.95 | 38.29 | 36.42 | 36.76 | 00:00:00 | | 2008-04-14 | 1,757,500 | 36.51 | 36.87 | 36.07 | 36.48 | 00:00:00 | | 2008-04-15 | 1,752,100 | 37.04 | 37.34 | 36.21 | 36.78 | 00:00:00 | | 2008-04-16 | 1,727,700 | 37.44 | 37.90 | 36.82 | 37.89 | 00:00:00 | | 2008-04-17 | 2,063,200 | 38.09 | 38.87 | 37.60 | 37.88 | 00:00:00 | | 2008-04-18 | 2,106,600 | 38.05 | 38.70 | 37.25 | 37.89 | 00:00:00 | | 2008-04-21 | 1,676,600 | 37.99 | 38.57 | 37.84 | 38.33 | 00:00:00 | | 2008-04-22 | 2,114,500 | 38.32 | 38.54 | 37.62 | 37.91 | 00:00:00 | | 2008-04-23 | 2,131,600 | 38.00 | 38.00 | 36.33 | 36.81 | 00:00:00 | | 2008-04-24 | 2,429,500 | 36.35 | 36.74 | 35.50 | 35.80 | 00:00:00 | | 2008-04-25 | 1,203,600 | 36.24 | 36.77 | 35.85 | 36.35 | 00:00:00 | | 2008-04-28 | 1,767,500 | 36.82 | 37.27 | 36.04 | 36.26 | 00:00:00 | | 2008-04-29 | 2,461,800 | 36.13 | 36.50 | 34.38 | 34.84 | 00:00:00 | | 2008-04-30 | 1,776,000 | 34.85 | 35.50 | 34.62 | 34.99 | 00:00:00 | | 2008-05-01 | 2,110,000 | 34.44 | 34.99 | 33.65 | 34.64 | 00:00:00 | | 2008-05-02 | 1,375,300 | 34.51 | 35.39 | 34.41 | 34.95 | 00:00:00 | | 2008-05-05 | 2,125,600 | 35.03 | 35.79 | 34.91 | 35.58 | 00:00:00 | | 2008-05-06 | 3,038,400 | 35.80 | 37.84 | 35.66 | 37.66 | 00:00:00 | | 2008-05-07 | 3,456,900 | 37.82 | 38.32 | 37.58 | 37.78 | 00:00:00 | | 2008-05-08 | 5,184,800 | 37.90 | 40.70 | 37.90 | 39.98 | 00:00:00 | | 2008-05-09 | 2,546,700 | 40.11 | 40.45 | 39.46 | 40.24 | 00:00:00 | | 2008-05-12 | 1,892,400 | 39.89 | 40.41 | 38.90 | 40.01 | 00:00:00 | | 2008-05-13 | 2,107,300 | 40.36 | 40.65 | 39.09 | 40.48 | 00:00:00 | | 2008-05-14 | 2,680,500 | 40.10 | 40.23 | 38.88 | 39.11 | 00:00:00 | | 2008-05-15 | 1,825,800 | 39.17 | 40.49 | 39.17 | 40.06 | 00:00:00 | | 2008-05-16 | 3,669,700 | 40.53 | 41.58 | 40.24 | 41.55 | 00:00:00 | | 2008-05-19 | 3,495,300 | 42.19 | 43.82 | 41.66 | 42.88 | 00:00:00 | | 2008-05-20 | 4,194,400 | 42.76 | 44.00 | 41.71 | 43.34 | 00:00:00 | | 2008-05-21 | 5,111,000 | 43.70 | 43.74 | 40.71 | 41.09 | 00:00:00 | | 2008-05-22 | 3,674,300 | 40.00 | 42.17 | 39.93 | 41.73 | 00:00:00 | | 2008-05-23 | 1,910,600 | 42.04 | 42.27 | 40.50 | 40.97 | 00:00:00 | | 2008-05-27 | 1,912,100 | 40.97 | 41.58 | 39.88 | 40.19 | 00:00:00 | | 2008-05-28 | 1,633,900 | 40.01 | 41.63 | 39.86 | 41.47 | 00:00:00 | | 2008-05-29 | 1,753,900 | 41.31 | 41.61 | 40.15 | 40.26 | 00:00:00 | | 2008-05-30 | 2,320,800 | 40.34 | 41.37 | 40.32 | 40.95 | 00:00:00 | | 2008-06-02 | 3,696,500 | 40.97 | 41.38 | 40.12 | 41.16 | 00:00:00 | | 2008-06-03 | 3,782,800 | 41.22 | 42.30 | 40.50 | 40.78 | 00:00:00 | | 2008-06-04 | 2,795,000 | 40.96 | 41.25 | 39.37 | 39.65 | 00:00:00 | | 2008-06-05 | 2,355,000 | 39.92 | 40.86 | 39.29 | 40.63 | 00:00:00 | | 2008-06-06 | 2,298,200 | 40.50 | 41.38 | 40.11 | 40.28 | 00:00:00 | | 2008-06-09 | 2,337,300 | 40.36 | 41.10 | 39.81 | 40.61 | 00:00:00 | | 2008-06-10 | 6,812,400 | 40.27 | 40.27 | 36.39 | 37.44 | 00:00:00 | | 2008-06-11 | 5,647,800 | 38.42 | 39.42 | 37.63 | 37.73 | 00:00:00 | | 2008-06-12 | 2,387,600 | 38.01 | 38.75 | 37.20 | 37.39 | 00:00:00 | | 2008-06-13 | 2,086,000 | 37.35 | 37.90 | 37.21 | 37.72 | 00:00:00 | | 2008-06-16 | 2,002,100 | 37.34 | 38.79 | 37.34 | 38.24 | 00:00:00 | | 2008-06-17 | 2,470,000 | 38.10 | 38.55 | 37.25 | 37.46 | 00:00:00 | | 2008-06-18 | 2,227,100 | 37.59 | 37.59 | 36.33 | 37.08 | 00:00:00 | | 2008-06-19 | 1,542,200 | 37.53 | 37.64 | 36.58 | 37.07 | 00:00:00 | | 2008-06-20 | 2,792,300 | 37.33 | 38.01 | 36.97 | 37.26 | 00:00:00 | | 2008-06-23 | 3,237,500 | 37.51 | 39.41 | 37.39 | 38.98 | 00:00:00 | | 2008-06-24 | 3,118,900 | 39.28 | 40.01 | 38.69 | 38.89 | 00:00:00 | | 2008-06-25 | 2,163,200 | 38.95 | 39.77 | 37.85 | 38.54 | 00:00:00 | | 2008-06-26 | 3,764,500 | 39.30 | 39.56 | 38.38 | 39.03 | 00:00:00 | | 2008-06-27 | 3,086,700 | 39.63 | 40.71 | 39.50 | 40.43 | 00:00:00 | | 2008-06-30 | 5,138,600 | 40.01 | 43.60 | 40.01 | 42.87 | 00:00:00 | | 2008-07-01 | 2,777,600 | 42.92 | 42.92 | 41.21 | 42.08 | 00:00:00 | | 2008-07-02 | 4,656,300 | 43.07 | 43.50 | 40.95 | 41.04 | 00:00:00 | | 2008-07-03 | 2,675,900 | 40.92 | 41.05 | 39.20 | 40.98 | 00:00:00 | | 2008-07-07 | 2,930,000 | 41.70 | 41.96 | 39.89 | 40.62 | 00:00:00 | | 2008-07-08 | 3,297,900 | 39.87 | 40.70 | 39.78 | 40.58 | 00:00:00 | | 2008-07-09 | 4,214,700 | 41.07 | 42.85 | 41.03 | 41.14 | 00:00:00 | | 2008-07-10 | 3,365,300 | 41.40 | 41.68 | 40.05 | 40.75 | 00:00:00 | | 2008-07-11 | 2,817,900 | 40.67 | 40.90 | 39.58 | 40.49 | 00:00:00 | | 2008-07-14 | 3,404,500 | 41.28 | 42.51 | 41.01 | 42.14 | 00:00:00 | | 2008-07-15 | 5,351,900 | 42.18 | 43.20 | 41.27 | 42.93 | 00:00:00 | | 2008-07-16 | 5,075,500 | 42.83 | 43.31 | 40.50 | 41.03 | 00:00:00 | | 2008-07-17 | 3,793,900 | 40.73 | 42.03 | 38.60 | 39.35 | 00:00:00 | | 2008-07-18 | 2,809,800 | 39.96 | 40.03 | 38.23 | 38.73 | 00:00:00 | | 2008-07-21 | 2,060,900 | 38.90 | 39.77 | 38.27 | 39.59 | 00:00:00 | | 2008-07-22 | 3,430,900 | 39.34 | 39.51 | 37.50 | 38.37 | 00:00:00 | | 2008-07-23 | 3,249,300 | 38.11 | 38.42 | 36.80 | 37.00 | 00:00:00 | | 2008-07-24 | 3,527,500 | 36.74 | 37.12 | 35.06 | 35.20 | 00:00:00 | | 2008-07-25 | 2,656,100 | 35.57 | 36.27 | 34.73 | 35.51 | 00:00:00 | | 2008-07-28 | 2,091,900 | 35.79 | 36.97 | 35.61 | 36.04 | 00:00:00 | | 2008-07-29 | 3,309,000 | 36.54 | 36.83 | 35.31 | 35.55 | 00:00:00 | | 2008-07-30 | 3,414,200 | 35.61 | 36.48 | 35.30 | 36.25 | 00:00:00 | | 2008-07-31 | 3,014,400 | 36.03 | 36.50 | 35.59 | 35.93 | 00:00:00 | | 2008-08-01 | 2,820,800 | 35.93 | 36.16 | 34.59 | 34.71 | 00:00:00 | | 2008-08-04 | 3,690,100 | 34.94 | 34.94 | 31.91 | 31.94 | 00:00:00 | | 2008-08-05 | 5,238,200 | 32.84 | 33.59 | 31.64 | 32.60 | 00:00:00 | | 2008-08-06 | 2,730,600 | 32.77 | 33.42 | 32.31 | 32.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
