|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-06 | 2,730,600 | 32.77 | 33.42 | 32.31 | 32.46 | 00:00:00 | 2008-08-07 | 2,603,500 | 32.20 | 33.37 | 32.20 | 32.74 | 00:00:00 | 2008-08-08 | 3,184,200 | 32.31 | 32.71 | 31.83 | 32.66 | 00:00:00 | 2008-08-11 | 4,625,600 | 32.63 | 32.78 | 30.94 | 31.68 | 00:00:00 | 2008-08-12 | 1,976,800 | 32.00 | 32.46 | 31.61 | 32.02 | 00:00:00 | 2008-08-13 | 5,695,400 | 30.70 | 31.27 | 29.58 | 30.99 | 00:00:00 | 2008-08-14 | 3,582,600 | 30.26 | 31.57 | 30.13 | 31.21 | 00:00:00 | 2008-08-15 | 5,267,900 | 30.51 | 31.12 | 28.26 | 28.78 | 00:00:00 | 2008-08-18 | 3,812,100 | 28.90 | 29.54 | 28.31 | 28.74 | 00:00:00 | 2008-08-19 | 5,013,800 | 28.51 | 28.96 | 27.56 | 27.77 | 00:00:00 | 2008-08-20 | 4,093,100 | 27.80 | 28.92 | 27.80 | 28.72 | 00:00:00 | 2008-08-21 | 4,240,000 | 28.99 | 30.62 | 28.83 | 30.39 | 00:00:00 | 2008-08-22 | 2,422,700 | 30.07 | 30.30 | 29.00 | 29.51 | 00:00:00 | 2008-08-25 | 1,900,300 | 29.35 | 29.68 | 28.71 | 29.08 | 00:00:00 | 2008-08-26 | 1,554,900 | 28.87 | 29.52 | 28.77 | 29.18 | 00:00:00 | 2008-08-27 | 2,253,900 | 29.31 | 30.62 | 29.31 | 30.25 | 00:00:00 | 2008-08-28 | 1,930,600 | 30.68 | 30.83 | 29.73 | 30.31 | 00:00:00 | 2008-08-29 | 1,496,600 | 30.50 | 30.65 | 29.75 | 30.08 | 00:00:00 | 2008-09-02 | 3,562,700 | 29.43 | 29.54 | 27.91 | 28.25 | 00:00:00 | 2008-09-03 | 3,551,000 | 28.24 | 28.77 | 27.55 | 28.10 | 00:00:00 | 2008-09-04 | 3,359,400 | 27.95 | 28.52 | 26.34 | 26.81 | 00:00:00 | 2008-09-05 | 4,252,900 | 27.10 | 27.10 | 25.67 | 26.87 | 00:00:00 | 2008-09-08 | 4,349,500 | 27.50 | 27.96 | 25.51 | 25.80 | 00:00:00 | 2008-09-09 | 6,737,500 | 25.36 | 25.50 | 23.59 | 23.62 | 00:00:00 | 2008-09-10 | 5,597,800 | 23.76 | 25.05 | 23.50 | 24.61 | 00:00:00 | 2008-09-11 | 4,887,900 | 24.30 | 25.25 | 23.50 | 24.95 | 00:00:00 | 2008-09-12 | 6,108,900 | 25.69 | 26.04 | 25.07 | 25.67 | 00:00:00 | 2008-09-15 | 4,709,800 | 24.56 | 25.03 | 23.84 | 24.13 | 00:00:00 | 2008-09-16 | 7,087,500 | 23.75 | 24.29 | 22.93 | 24.18 | 00:00:00 | 2008-09-17 | 5,897,400 | 23.99 | 23.99 | 22.43 | 22.55 | 00:00:00 | 2008-09-18 | 6,079,300 | 23.34 | 24.50 | 21.54 | 22.16 | 00:00:00 | 2008-09-19 | 5,116,000 | 22.61 | 24.53 | 22.47 | 24.32 | 00:00:00 | 2008-09-22 | 4,107,600 | 24.98 | 26.20 | 24.13 | 25.43 | 00:00:00 | 2008-09-23 | 4,648,000 | 25.15 | 25.77 | 24.51 | 25.03 | 00:00:00 | 2008-09-24 | 2,890,400 | 25.32 | 25.84 | 24.93 | 25.06 | 00:00:00 | 2008-09-25 | 2,326,200 | 24.99 | 25.84 | 24.36 | 25.30 | 00:00:00 | 2008-09-26 | 3,911,700 | 25.25 | 25.25 | 23.14 | 23.34 | 00:00:00 | 2008-09-29 | 5,397,600 | 22.70 | 23.04 | 20.39 | 21.05 | 00:00:00 | 2008-09-30 | 3,641,800 | 21.76 | 22.39 | 21.16 | 22.31 | 00:00:00 | 2008-10-01 | 4,500,500 | 22.46 | 22.62 | 20.71 | 21.41 | 00:00:00 | 2008-10-02 | 5,599,800 | 21.09 | 21.15 | 19.22 | 19.63 | 00:00:00 | 2008-10-03 | 5,580,400 | 20.14 | 22.28 | 20.14 | 20.48 | 00:00:00 | 2008-10-06 | 6,935,600 | 18.83 | 19.37 | 16.43 | 18.00 | 00:00:00 | 2008-10-07 | 6,536,400 | 18.33 | 18.33 | 16.45 | 16.45 | 00:00:00 | 2008-10-08 | 11,184,400 | 15.10 | 16.48 | 13.79 | 15.43 | 00:00:00 | 2008-10-09 | 5,978,900 | 16.29 | 17.12 | 15.12 | 15.53 | 00:00:00 | 2008-10-10 | 10,765,100 | 14.53 | 15.25 | 12.00 | 14.34 | 00:00:00 | 2008-10-13 | 4,170,800 | 15.48 | 17.15 | 14.96 | 16.90 | 00:00:00 | 2008-10-14 | 6,168,500 | 18.27 | 18.56 | 15.39 | 15.99 | 00:00:00 | 2008-10-15 | 5,139,900 | 16.00 | 16.00 | 13.24 | 13.35 | 00:00:00 | 2008-10-16 | 7,189,900 | 13.68 | 14.41 | 12.14 | 14.14 | 00:00:00 | 2008-10-17 | 4,960,400 | 13.79 | 15.82 | 13.60 | 14.45 | 00:00:00 | 2008-10-20 | 3,895,000 | 15.33 | 16.00 | 14.57 | 15.95 | 00:00:00 | 2008-10-21 | 3,380,900 | 15.15 | 16.47 | 14.81 | 15.00 | 00:00:00 | 2008-10-22 | 4,734,400 | 14.86 | 14.86 | 12.92 | 13.56 | 00:00:00 | 2008-10-23 | 7,412,900 | 13.31 | 14.28 | 12.94 | 14.20 | 00:00:00 | 2008-10-24 | 6,919,400 | 12.76 | 14.43 | 12.71 | 13.90 | 00:00:00 | 2008-10-27 | 3,590,200 | 13.79 | 14.14 | 12.74 | 12.78 | 00:00:00 | 2008-10-28 | 3,187,500 | 13.32 | 14.39 | 12.64 | 14.36 | 00:00:00 | 2008-10-29 | 4,768,400 | 14.57 | 16.31 | 14.18 | 15.48 | 00:00:00 | 2008-10-30 | 3,468,600 | 15.84 | 16.75 | 15.01 | 16.21 | 00:00:00 | 2008-10-31 | 3,041,100 | 15.80 | 16.52 | 15.09 | 16.22 | 00:00:00 | 2008-11-03 | 2,426,000 | 16.25 | 17.00 | 16.08 | 16.56 | 00:00:00 | 2008-11-04 | 3,163,700 | 17.30 | 19.11 | 17.30 | 18.21 | 00:00:00 | 2008-11-05 | 4,868,200 | 18.04 | 19.00 | 17.27 | 18.09 | 00:00:00 | 2008-11-06 | 3,008,500 | 17.34 | 17.78 | 15.71 | 16.13 | 00:00:00 | 2008-11-07 | 2,882,200 | 16.82 | 17.24 | 15.53 | 16.02 | 00:00:00 | 2008-11-10 | 2,795,700 | 16.52 | 17.39 | 15.98 | 16.44 | 00:00:00 | 2008-11-11 | 2,182,600 | 16.04 | 16.28 | 15.07 | 15.55 | 00:00:00 | 2008-11-12 | 2,862,800 | 15.07 | 15.27 | 13.90 | 14.00 | 00:00:00 | 2008-11-13 | 3,970,600 | 13.67 | 15.40 | 13.03 | 15.34 | 00:00:00 | 2008-11-14 | 4,586,700 | 14.65 | 15.43 | 14.26 | 14.44 | 00:00:00 | 2008-11-17 | 3,884,400 | 14.71 | 15.12 | 14.15 | 14.25 | 00:00:00 | 2008-11-18 | 3,875,400 | 14.55 | 14.68 | 13.75 | 14.50 | 00:00:00 | 2008-11-19 | 3,488,700 | 14.28 | 14.78 | 13.50 | 13.61 | 00:00:00 | 2008-11-20 | 4,068,600 | 13.21 | 13.52 | 11.78 | 11.81 | 00:00:00 | 2008-11-21 | 4,341,800 | 12.08 | 13.02 | 11.78 | 12.98 | 00:00:00 | 2008-11-24 | 4,901,300 | 13.40 | 16.42 | 13.40 | 15.90 | 00:00:00 | 2008-11-25 | 3,434,500 | 15.70 | 16.55 | 15.13 | 16.29 | 00:00:00 | 2008-11-26 | 3,390,300 | 15.69 | 17.75 | 15.69 | 17.58 | 00:00:00 | 2008-11-28 | 840,100 | 16.93 | 17.26 | 16.56 | 17.23 | 00:00:00 | 2008-12-01 | 3,380,800 | 17.14 | 17.35 | 15.84 | 16.03 | 00:00:00 | 2008-12-02 | 3,935,300 | 16.25 | 16.52 | 15.13 | 15.48 | 00:00:00 | 2008-12-03 | 3,569,700 | 14.75 | 15.77 | 14.53 | 15.31 | 00:00:00 | 2008-12-04 | 2,205,200 | 15.22 | 15.70 | 14.17 | 14.49 | 00:00:00 | 2008-12-05 | 2,490,400 | 13.97 | 14.51 | 13.50 | 14.46 | 00:00:00 | 2008-12-08 | 2,013,800 | 15.14 | 16.30 | 15.14 | 15.93 | 00:00:00 | 2008-12-09 | 3,418,700 | 15.43 | 16.69 | 15.31 | 16.17 | 00:00:00 | 2008-12-10 | 3,513,600 | 16.97 | 17.52 | 16.47 | 17.49 | 00:00:00 | 2008-12-11 | 3,245,900 | 17.82 | 18.80 | 16.91 | 17.34 | 00:00:00 | 2008-12-12 | 3,194,900 | 16.26 | 17.69 | 16.17 | 17.14 | 00:00:00 | 2008-12-15 | 3,033,600 | 17.28 | 17.75 | 15.97 | 16.36 | 00:00:00 | 2008-12-16 | 2,911,200 | 16.30 | 17.89 | 16.30 | 17.86 | 00:00:00 | 2008-12-17 | 2,017,300 | 17.27 | 18.55 | 17.27 | 17.67 | 00:00:00 | 2008-12-18 | 3,076,100 | 17.90 | 18.33 | 15.91 | 16.32 | 00:00:00 | 2008-12-19 | 2,576,600 | 16.44 | 16.87 | 15.93 | 16.79 | 00:00:00 | 2008-12-22 | 2,832,900 | 16.59 | 16.68 | 15.35 | 15.60 | 00:00:00 | 2008-12-23 | 1,507,800 | 15.64 | 16.35 | 15.64 | 16.12 | 00:00:00 | 2008-12-24 | 1,034,400 | 15.90 | 15.96 | 15.35 | 15.76 | 00:00:00 | 2008-12-26 | 988,200 | 15.69 | 16.00 | 15.41 | 15.67 | 00:00:00 | 2008-12-29 | 1,402,900 | 16.22 | 16.55 | 15.98 | 16.52 | 00:00:00 | 2008-12-30 | 4,453,700 | 16.53 | 17.12 | 16.33 | 17.12 | 00:00:00 | 2008-12-31 | 1,873,200 | 16.78 | 17.48 | 16.69 | 17.25 | 00:00:00 | 2009-01-02 | 3,660,500 | 17.56 | 19.47 | 17.26 | 19.35 | 00:00:00 | 2009-01-05 | 3,673,000 | 19.51 | 20.09 | 18.90 | 19.50 | 00:00:00 | 2009-01-06 | 5,309,200 | 19.32 | 20.97 | 19.01 | 20.43 | 00:00:00 | 2009-01-07 | 2,999,500 | 20.40 | 20.40 | 19.44 | 19.71 | 00:00:00 | 2009-01-08 | 2,806,200 | 19.38 | 20.34 | 19.05 | 20.11 | 00:00:00 | 2009-01-09 | 3,097,600 | 20.17 | 20.73 | 19.04 | 19.14 | 00:00:00 | 2009-01-12 | 2,337,800 | 18.60 | 18.60 | 17.70 | 17.87 | 00:00:00 | 2009-01-13 | 3,084,000 | 17.76 | 18.55 | 17.46 | 18.29 | 00:00:00 | 2009-01-14 | 2,730,800 | 17.71 | 17.71 | 16.61 | 17.14 | 00:00:00 | 2009-01-15 | 4,079,100 | 17.11 | 17.33 | 16.10 | 17.28 | 00:00:00 | 2009-01-16 | 2,810,000 | 17.91 | 17.98 | 16.85 | 17.54 | 00:00:00 | 2009-01-20 | 3,437,200 | 17.21 | 17.59 | 16.60 | 16.62 | 00:00:00 | 2009-01-21 | 3,034,800 | 16.74 | 17.34 | 16.04 | 17.28 | 00:00:00 | 2009-01-22 | 3,049,600 | 16.81 | 16.96 | 16.21 | 16.51 | 00:00:00 | 2009-01-23 | 2,307,700 | 16.28 | 17.19 | 15.87 | 16.82 | 00:00:00 | 2009-01-26 | 2,294,400 | 17.16 | 17.33 | 16.23 | 16.62 | 00:00:00 | 2009-01-27 | 2,742,000 | 16.73 | 17.02 | 16.45 | 16.75 | 00:00:00 | 2009-01-28 | 3,097,000 | 17.32 | 17.80 | 16.66 | 17.52 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|