|
 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 | | 2000-06-23 | 13,800 | 11.87 | 11.87 | 11.75 | 11.87 | 00:00:00 | | 2000-06-26 | 5,400 | 11.87 | 12.00 | 11.87 | 12.00 | 00:00:00 | | 2000-06-27 | 54,600 | 12.19 | 12.19 | 12.12 | 12.12 | 00:00:00 | | 2000-06-28 | 5,400 | 12.12 | 12.12 | 12.06 | 12.06 | 00:00:00 | | 2000-06-29 | 29,400 | 12.12 | 12.38 | 11.87 | 11.87 | 00:00:00 | | 2000-06-30 | 24,600 | 12.00 | 12.50 | 12.00 | 12.25 | 00:00:00 | | 2000-07-03 | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 00:00:00 | | 2000-07-05 | 10,800 | 12.12 | 12.25 | 12.00 | 12.25 | 00:00:00 | | 2000-07-06 | 23,400 | 12.00 | 12.00 | 11.75 | 12.00 | 00:00:00 | | 2000-07-07 | 7,200 | 12.06 | 12.19 | 12.00 | 12.19 | 00:00:00 | | 2000-07-10 | 6,000 | 12.38 | 12.38 | 12.00 | 12.00 | 00:00:00 | | 2000-07-11 | 7,200 | 12.06 | 12.38 | 12.06 | 12.38 | 00:00:00 | | 2000-07-12 | 43,200 | 12.31 | 13.25 | 12.31 | 13.00 | 00:00:00 | | 2000-07-13 | 29,400 | 13.00 | 13.12 | 12.63 | 12.63 | 00:00:00 | | 2000-07-14 | 9,000 | 12.69 | 12.75 | 12.69 | 12.75 | 00:00:00 | | 2000-07-17 | 28,200 | 12.63 | 12.63 | 12.25 | 12.25 | 00:00:00 | | 2000-07-18 | 20,400 | 12.12 | 12.19 | 12.12 | 12.19 | 00:00:00 | | 2000-07-19 | 39,600 | 12.38 | 12.38 | 12.00 | 12.00 | 00:00:00 | | 2000-07-20 | 22,200 | 11.87 | 11.87 | 11.62 | 11.62 | 00:00:00 | | 2000-07-21 | 13,800 | 11.62 | 11.75 | 11.56 | 11.75 | 00:00:00 | | 2000-07-24 | 13,800 | 11.94 | 12.00 | 11.75 | 11.87 | 00:00:00 | | 2000-07-25 | 67,800 | 11.87 | 12.69 | 11.87 | 12.25 | 00:00:00 | | 2000-07-26 | 14,400 | 12.25 | 12.69 | 12.25 | 12.69 | 00:00:00 | | 2000-07-27 | 9,000 | 12.56 | 12.56 | 12.12 | 12.12 | 00:00:00 | | 2000-07-28 | 21,600 | 12.12 | 12.12 | 11.75 | 12.12 | 00:00:00 | | 2000-07-31 | 12,000 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | | 2000-08-01 | 10,800 | 11.87 | 11.87 | 11.75 | 11.75 | 00:00:00 | | 2000-08-02 | 31,800 | 12.00 | 12.12 | 12.00 | 12.00 | 00:00:00 | | 2000-08-03 | 41,400 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | | 2000-08-04 | 4,200 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | | 2000-08-07 | 10,800 | 12.12 | 12.12 | 12.06 | 12.06 | 00:00:00 | | 2000-08-08 | 34,800 | 12.06 | 12.25 | 11.87 | 12.12 | 00:00:00 | | 2000-08-09 | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 00:00:00 | | 2000-08-10 | 17,400 | 12.12 | 12.12 | 12.00 | 12.00 | 00:00:00 | | 2000-08-11 | 1,800 | 11.94 | 11.94 | 11.94 | 11.94 | 00:00:00 | | 2000-08-14 | 3,600 | 11.94 | 11.94 | 11.94 | 11.94 | 00:00:00 | | 2000-08-15 | 10,200 | 11.87 | 12.00 | 11.87 | 12.00 | 00:00:00 | | 2000-08-16 | 33,000 | 12.00 | 12.50 | 11.87 | 12.50 | 00:00:00 | | 2000-08-17 | 21,000 | 12.63 | 12.81 | 12.31 | 12.81 | 00:00:00 | | 2000-08-18 | 15,600 | 12.69 | 12.81 | 12.56 | 12.75 | 00:00:00 | | 2000-08-21 | 19,800 | 12.63 | 13.38 | 12.63 | 13.31 | 00:00:00 | | 2000-08-22 | 44,400 | 13.19 | 13.38 | 13.06 | 13.31 | 00:00:00 | | 2000-08-23 | 21,600 | 13.44 | 13.88 | 13.44 | 13.88 | 00:00:00 | | 2000-08-24 | 43,800 | 14.00 | 14.31 | 14.00 | 14.31 | 00:00:00 | | 2000-08-25 | 150,000 | 14.44 | 14.44 | 13.12 | 13.12 | 00:00:00 | | 2000-08-28 | 2,988 | 2.29 | 2.29 | 2.10 | 2.10 | 00:00:00 | | 2000-08-29 | 1,332 | 2.15 | 2.15 | 1.98 | 1.99 | 00:00:00 | | 2000-08-30 | 201,000 | 12.06 | 12.63 | 12.06 | 12.38 | 00:00:00 | | 2000-08-31 | 271,200 | 12.50 | 13.12 | 12.50 | 13.00 | 00:00:00 | | 2000-09-01 | 274,800 | 13.13 | 14.13 | 13.00 | 13.75 | 00:00:00 | | 2000-09-05 | 54,000 | 13.62 | 13.94 | 13.62 | 13.75 | 00:00:00 | | 2000-09-06 | 115,200 | 13.62 | 13.81 | 13.50 | 13.50 | 00:00:00 | | 2000-09-07 | 92,400 | 13.56 | 13.56 | 13.25 | 13.31 | 00:00:00 | | 2000-09-08 | 445,200 | 13.25 | 13.38 | 13.12 | 13.31 | 00:00:00 | | 2000-09-11 | 274,800 | 13.38 | 13.50 | 13.25 | 13.50 | 00:00:00 | | 2000-09-12 | 194,400 | 13.62 | 13.62 | 13.25 | 13.38 | 00:00:00 | | 2000-09-13 | 61,200 | 13.50 | 13.88 | 13.50 | 13.88 | 00:00:00 | | 2000-09-14 | 31,800 | 13.75 | 13.88 | 13.75 | 13.88 | 00:00:00 | | 2000-09-15 | 156,600 | 14.00 | 14.44 | 13.88 | 14.44 | 00:00:00 | | 2000-09-18 | 114,000 | 14.50 | 14.50 | 14.25 | 14.31 | 00:00:00 | | 2000-09-19 | 12,000 | 14.19 | 14.44 | 14.19 | 14.44 | 00:00:00 | | 2000-09-20 | 127,200 | 14.50 | 15.25 | 14.50 | 15.25 | 00:00:00 | | 2000-09-21 | 62,400 | 15.12 | 15.25 | 14.75 | 15.00 | 00:00:00 | | 2000-09-22 | 52,800 | 14.88 | 15.06 | 14.81 | 15.00 | 00:00:00 | | 2000-09-25 | 32,400 | 15.12 | 15.12 | 14.75 | 14.75 | 00:00:00 | | 2000-09-26 | 43,200 | 14.88 | 15.00 | 14.13 | 14.13 | 00:00:00 | | 2000-09-27 | 138,600 | 14.00 | 14.00 | 13.38 | 13.75 | 00:00:00 | | 2000-09-28 | 27,000 | 13.69 | 13.69 | 13.31 | 13.56 | 00:00:00 | | 2000-09-29 | 12,600 | 13.50 | 13.56 | 13.25 | 13.25 | 00:00:00 | | 2000-10-02 | 179,400 | 13.38 | 13.38 | 13.00 | 13.06 | 00:00:00 | | 2000-10-03 | 143,400 | 13.12 | 13.62 | 13.12 | 13.56 | 00:00:00 | | 2000-10-04 | 15,000 | 13.69 | 14.13 | 13.62 | 14.13 | 00:00:00 | | 2000-10-05 | 40,800 | 14.31 | 14.62 | 14.31 | 14.62 | 00:00:00 | | 2000-10-06 | 91,200 | 14.62 | 14.88 | 14.62 | 14.69 | 00:00:00 | | 2000-10-09 | 76,200 | 14.94 | 15.12 | 14.75 | 15.00 | 00:00:00 | | 2000-10-10 | 49,200 | 14.81 | 14.94 | 14.44 | 14.62 | 00:00:00 | | 2000-10-11 | 51,600 | 14.56 | 14.56 | 14.06 | 14.06 | 00:00:00 | | 2000-10-12 | 76,800 | 14.25 | 14.62 | 14.19 | 14.44 | 00:00:00 | | 2000-10-13 | 51,600 | 14.56 | 14.69 | 14.25 | 14.50 | 00:00:00 | | 2000-10-16 | 55,200 | 14.56 | 14.56 | 14.06 | 14.19 | 00:00:00 | | 2000-10-17 | 6,000 | 14.31 | 14.31 | 14.00 | 14.00 | 00:00:00 | | 2000-10-18 | 10,200 | 14.00 | 14.13 | 13.94 | 13.94 | 00:00:00 | | 2000-10-19 | 37,800 | 14.06 | 14.37 | 14.00 | 14.13 | 00:00:00 | | 2000-10-20 | 26,400 | 14.00 | 14.56 | 14.00 | 14.56 | 00:00:00 | | 2000-10-23 | 141,000 | 14.44 | 14.62 | 14.25 | 14.37 | 00:00:00 | | 2000-10-24 | 4,800 | 14.25 | 14.25 | 14.19 | 14.19 | 00:00:00 | | 2000-10-25 | 6,000 | 14.37 | 14.37 | 14.31 | 14.31 | 00:00:00 | | 2000-10-26 | 17,400 | 14.44 | 14.75 | 14.44 | 14.75 | 00:00:00 | | 2000-10-27 | 21,000 | 14.62 | 14.81 | 14.62 | 14.69 | 00:00:00 | | 2000-10-30 | 10,800 | 14.56 | 14.94 | 14.56 | 14.69 | 00:00:00 | | 2000-10-31 | 44,400 | 14.75 | 14.75 | 14.69 | 14.75 | 00:00:00 | | 2000-11-01 | 15,600 | 14.81 | 15.06 | 14.62 | 14.62 | 00:00:00 | | 2000-11-02 | 103,800 | 14.75 | 14.75 | 14.25 | 14.37 | 00:00:00 | | 2000-11-03 | 7,800 | 14.25 | 14.62 | 14.25 | 14.62 | 00:00:00 | | 2000-11-06 | 7,800 | 14.88 | 14.88 | 14.75 | 14.75 | 00:00:00 | | 2000-11-07 | 16,800 | 14.62 | 14.88 | 14.62 | 14.88 | 00:00:00 | | 2000-11-08 | 54,600 | 14.75 | 14.75 | 14.44 | 14.75 | 00:00:00 | | 2000-11-09 | 43,200 | 14.62 | 14.69 | 14.31 | 14.62 | 00:00:00 | | 2000-11-10 | 31,800 | 14.50 | 14.62 | 14.37 | 14.62 | 00:00:00 | | 2000-11-13 | 136,800 | 14.75 | 14.75 | 14.25 | 14.56 | 00:00:00 | | 2000-11-14 | 54,600 | 14.62 | 14.94 | 14.62 | 14.75 | 00:00:00 | | 2000-11-15 | 13,200 | 14.50 | 14.62 | 14.50 | 14.50 | 00:00:00 | | 2000-11-16 | 80,400 | 14.50 | 15.12 | 14.50 | 15.06 | 00:00:00 | | 2000-11-17 | 91,200 | 15.25 | 15.25 | 14.88 | 15.00 | 00:00:00 | | 2000-11-20 | 79,800 | 15.00 | 15.31 | 14.94 | 15.31 | 00:00:00 | | 2000-11-21 | 21,600 | 15.12 | 15.31 | 15.12 | 15.25 | 00:00:00 | | 2000-11-22 | 37,200 | 15.12 | 15.44 | 15.00 | 15.31 | 00:00:00 | | 2000-11-24 | 9,000 | 15.44 | 15.75 | 15.44 | 15.75 | 00:00:00 | | 2000-11-27 | 54,000 | 15.81 | 16.75 | 15.63 | 16.75 | 00:00:00 | | 2000-11-28 | 15,000 | 16.62 | 16.75 | 16.31 | 16.31 | 00:00:00 | | 2000-11-29 | 331,200 | 16.31 | 17.13 | 16.31 | 16.62 | 00:00:00 | | 2000-11-30 | 43,800 | 16.62 | 16.62 | 16.12 | 16.50 | 00:00:00 | | 2000-12-01 | 48,000 | 16.38 | 16.56 | 16.38 | 16.38 | 00:00:00 | | 2000-12-04 | 66,600 | 16.25 | 16.56 | 16.25 | 16.50 | 00:00:00 | | 2000-12-05 | 92,400 | 16.38 | 16.38 | 15.75 | 15.75 | 00:00:00 | | 2000-12-06 | 59,400 | 15.56 | 16.25 | 15.56 | 16.25 | 00:00:00 | | 2000-12-07 | 29,400 | 16.12 | 16.38 | 16.00 | 16.38 | 00:00:00 | | 2000-12-08 | 114,000 | 16.38 | 17.31 | 16.38 | 17.31 | 00:00:00 | | 2000-12-11 | 25,200 | 17.25 | 17.88 | 17.19 | 17.81 | 00:00:00 | | 2000-12-12 | 52,200 | 17.56 | 18.44 | 17.56 | 18.44 | 00:00:00 | | 2000-12-13 | 27,000 | 18.38 | 18.44 | 17.94 | 18.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
