|
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 | 2009-01-28 | 3,097,000 | 17.32 | 17.80 | 16.66 | 17.52 | 00:00:00 | 2009-01-29 | 2,189,800 | 17.49 | 17.56 | 17.04 | 17.09 | 00:00:00 | 2009-01-30 | 2,064,100 | 17.17 | 17.21 | 16.39 | 16.52 | 00:00:00 | 2009-02-02 | 3,420,800 | 16.30 | 16.51 | 15.34 | 15.81 | 00:00:00 | 2009-02-03 | 2,414,700 | 15.66 | 16.63 | 15.66 | 16.58 | 00:00:00 | 2009-02-04 | 3,756,500 | 16.60 | 16.93 | 15.49 | 15.82 | 00:00:00 | 2009-02-05 | 3,355,600 | 16.00 | 16.04 | 15.54 | 15.98 | 00:00:00 | 2009-02-06 | 3,312,600 | 15.91 | 17.13 | 15.67 | 16.43 | 00:00:00 | 2009-02-09 | 2,758,300 | 16.52 | 17.27 | 16.50 | 17.06 | 00:00:00 | 2009-02-10 | 3,403,600 | 17.11 | 17.50 | 16.44 | 16.62 | 00:00:00 | 2009-02-11 | 3,261,500 | 16.60 | 16.90 | 15.77 | 15.91 | 00:00:00 | 2009-02-12 | 3,295,900 | 15.89 | 16.01 | 15.18 | 15.82 | 00:00:00 | 2009-02-13 | 3,244,300 | 15.85 | 16.03 | 15.07 | 15.50 | 00:00:00 | 2009-02-17 | 3,533,300 | 15.09 | 15.09 | 14.06 | 14.37 | 00:00:00 | 2009-02-18 | 4,694,900 | 14.43 | 15.32 | 14.20 | 15.20 | 00:00:00 | 2009-02-19 | 6,256,700 | 14.36 | 14.75 | 13.92 | 13.99 | 00:00:00 | 2009-02-20 | 4,116,200 | 13.90 | 14.08 | 13.59 | 13.83 | 00:00:00 | 2009-02-23 | 3,663,700 | 13.97 | 14.00 | 12.85 | 12.95 | 00:00:00 | 2009-02-24 | 3,675,600 | 12.98 | 13.75 | 12.85 | 13.70 | 00:00:00 | 2009-02-25 | 5,133,800 | 13.76 | 14.16 | 13.30 | 14.01 | 00:00:00 | 2009-02-26 | 4,911,400 | 14.11 | 14.54 | 13.98 | 14.31 | 00:00:00 | 2009-02-27 | 6,188,400 | 14.70 | 14.79 | 13.81 | 14.58 | 00:00:00 | 2009-03-02 | 6,792,000 | 14.29 | 14.31 | 13.20 | 13.64 | 00:00:00 | 2009-03-03 | 5,059,000 | 13.90 | 14.30 | 13.71 | 13.80 | 00:00:00 | 2009-03-04 | 4,603,000 | 14.29 | 14.89 | 14.16 | 14.67 | 00:00:00 | 2009-03-05 | 2,693,500 | 14.45 | 14.73 | 13.89 | 14.10 | 00:00:00 | 2009-03-06 | 4,119,200 | 14.21 | 14.61 | 13.75 | 14.30 | 00:00:00 | 2009-03-09 | 2,658,100 | 13.86 | 14.57 | 13.75 | 14.09 | 00:00:00 | 2009-03-10 | 3,171,600 | 14.39 | 15.05 | 14.39 | 14.97 | 00:00:00 | 2009-03-11 | 3,624,100 | 14.81 | 15.72 | 14.61 | 15.56 | 00:00:00 | 2009-03-12 | 3,271,400 | 15.56 | 15.74 | 14.96 | 15.61 | 00:00:00 | 2009-03-13 | 3,281,900 | 15.61 | 15.62 | 14.57 | 15.39 | 00:00:00 | 2009-03-16 | 3,095,900 | 15.46 | 16.37 | 15.23 | 15.79 | 00:00:00 | 2009-03-17 | 3,159,800 | 15.75 | 16.65 | 15.37 | 16.65 | 00:00:00 | 2009-03-18 | 4,635,900 | 16.60 | 17.07 | 15.76 | 17.01 | 00:00:00 | 2009-03-19 | 3,745,600 | 17.40 | 17.85 | 17.29 | 17.30 | 00:00:00 | 2009-03-20 | 3,604,400 | 17.21 | 17.79 | 17.03 | 17.18 | 00:00:00 | 2009-03-23 | 2,260,700 | 17.25 | 18.16 | 17.25 | 18.16 | 00:00:00 | 2009-03-24 | 2,259,700 | 17.56 | 18.05 | 17.27 | 17.77 | 00:00:00 | 2009-03-25 | 3,002,700 | 17.68 | 18.21 | 17.13 | 17.66 | 00:00:00 | 2009-03-26 | 2,826,300 | 18.08 | 18.45 | 17.91 | 18.19 | 00:00:00 | 2009-03-27 | 3,421,800 | 17.96 | 17.96 | 17.18 | 17.41 | 00:00:00 | 2009-03-30 | 3,112,200 | 17.03 | 17.03 | 16.52 | 16.88 | 00:00:00 | 2009-03-31 | 1,992,700 | 17.04 | 17.49 | 17.00 | 17.17 | 00:00:00 | 2009-04-01 | 2,875,600 | 16.92 | 17.82 | 16.55 | 17.63 | 00:00:00 | 2009-04-02 | 3,398,800 | 18.40 | 18.64 | 17.67 | 17.74 | 00:00:00 | 2009-04-03 | 3,368,000 | 17.77 | 17.89 | 17.06 | 17.61 | 00:00:00 | 2009-04-06 | 1,889,200 | 17.12 | 17.44 | 16.85 | 17.34 | 00:00:00 | 2009-04-07 | 2,796,300 | 16.83 | 17.08 | 16.54 | 16.91 | 00:00:00 | 2009-04-08 | 1,941,900 | 17.03 | 17.65 | 16.87 | 17.44 | 00:00:00 | 2009-04-09 | 1,623,100 | 17.92 | 18.49 | 17.61 | 17.87 | 00:00:00 | 2009-04-13 | 2,028,300 | 17.79 | 18.50 | 17.39 | 18.30 | 00:00:00 | 2009-04-14 | 2,039,300 | 18.30 | 18.62 | 17.88 | 18.07 | 00:00:00 | 2009-04-15 | 1,757,900 | 18.10 | 18.20 | 17.81 | 18.13 | 00:00:00 | 2009-04-16 | 1,628,100 | 18.22 | 18.31 | 17.86 | 18.19 | 00:00:00 | 2009-04-17 | 1,829,400 | 18.08 | 18.38 | 17.82 | 17.93 | 00:00:00 | 2009-04-20 | 2,567,900 | 17.52 | 17.52 | 16.83 | 16.99 | 00:00:00 | 2009-04-21 | 2,035,500 | 16.76 | 17.72 | 16.35 | 17.69 | 00:00:00 | 2009-04-22 | 2,240,900 | 17.29 | 18.47 | 17.19 | 18.08 | 00:00:00 | 2009-04-23 | 3,224,800 | 18.23 | 19.85 | 18.15 | 19.66 | 00:00:00 | 2009-04-24 | 3,733,400 | 20.04 | 21.16 | 19.85 | 20.81 | 00:00:00 | 2009-04-27 | 3,353,100 | 20.44 | 21.00 | 20.02 | 20.72 | 00:00:00 | 2009-04-28 | 3,371,900 | 20.25 | 21.23 | 20.06 | 21.06 | 00:00:00 | 2009-04-29 | 3,840,800 | 21.35 | 22.85 | 21.35 | 22.61 | 00:00:00 | 2009-04-30 | 5,268,400 | 22.66 | 23.47 | 22.33 | 22.79 | 00:00:00 | 2009-05-01 | 4,300,800 | 22.79 | 24.76 | 22.49 | 24.46 | 00:00:00 | 2009-05-04 | 4,323,100 | 24.70 | 25.49 | 24.60 | 25.21 | 00:00:00 | 2009-05-05 | 4,145,400 | 24.94 | 25.14 | 23.75 | 25.00 | 00:00:00 | 2009-05-06 | 3,717,800 | 25.55 | 25.87 | 25.17 | 25.63 | 00:00:00 | 2009-05-07 | 3,644,000 | 25.90 | 26.00 | 24.55 | 24.93 | 00:00:00 | 2009-05-08 | 2,545,800 | 25.43 | 26.04 | 25.20 | 25.64 | 00:00:00 | 2009-05-11 | 2,293,000 | 25.16 | 25.71 | 24.80 | 25.53 | 00:00:00 | 2009-05-12 | 3,555,300 | 25.70 | 26.42 | 25.00 | 26.09 | 00:00:00 | 2009-05-13 | 4,612,900 | 25.41 | 25.85 | 24.22 | 24.47 | 00:00:00 | 2009-05-14 | 3,712,800 | 24.13 | 25.16 | 23.71 | 25.00 | 00:00:00 | 2009-05-15 | 2,782,300 | 24.91 | 25.51 | 24.25 | 24.59 | 00:00:00 | 2009-05-18 | 1,619,400 | 24.75 | 26.14 | 24.75 | 26.03 | 00:00:00 | 2009-05-19 | 2,622,400 | 26.08 | 26.56 | 25.50 | 25.98 | 00:00:00 | 2009-05-20 | 3,581,200 | 26.42 | 27.72 | 26.42 | 26.66 | 00:00:00 | 2009-05-21 | 2,973,900 | 26.44 | 26.44 | 25.27 | 25.80 | 00:00:00 | 2009-05-22 | 2,178,800 | 26.00 | 26.42 | 25.81 | 26.06 | 00:00:00 | 2009-05-26 | 3,418,600 | 25.60 | 26.09 | 25.33 | 25.94 | 00:00:00 | 2009-05-27 | 3,128,000 | 26.13 | 26.63 | 25.59 | 25.68 | 00:00:00 | 2009-05-28 | 3,040,300 | 26.09 | 27.07 | 25.92 | 26.85 | 00:00:00 | 2009-05-29 | 2,733,300 | 27.36 | 28.31 | 27.09 | 27.60 | 00:00:00 | 2009-06-01 | 3,189,100 | 28.03 | 29.31 | 28.03 | 28.96 | 00:00:00 | 2009-06-02 | 2,871,700 | 28.96 | 29.60 | 28.44 | 28.69 | 00:00:00 | 2009-06-03 | 2,224,500 | 28.19 | 28.22 | 26.41 | 26.90 | 00:00:00 | 2009-06-04 | 3,744,000 | 27.11 | 27.77 | 26.97 | 27.46 | 00:00:00 | 2009-06-05 | 1,978,800 | 27.78 | 27.99 | 26.94 | 27.22 | 00:00:00 | 2009-06-08 | 1,879,500 | 26.97 | 27.17 | 26.14 | 27.00 | 00:00:00 | 2009-06-09 | 1,812,500 | 27.53 | 28.25 | 27.30 | 27.86 | 00:00:00 | 2009-06-10 | 2,124,500 | 28.36 | 28.54 | 27.18 | 27.91 | 00:00:00 | 2009-06-11 | 2,174,500 | 28.05 | 28.69 | 27.76 | 28.29 | 00:00:00 | 2009-06-12 | 1,640,000 | 28.00 | 28.00 | 27.03 | 27.37 | 00:00:00 | 2009-06-15 | 3,082,600 | 26.74 | 26.86 | 25.44 | 25.82 | 00:00:00 | 2009-06-16 | 2,539,600 | 26.19 | 26.48 | 25.19 | 25.47 | 00:00:00 | 2009-06-17 | 3,274,300 | 25.09 | 25.41 | 24.37 | 25.12 | 00:00:00 | 2009-06-18 | 1,794,500 | 25.00 | 25.39 | 24.50 | 24.81 | 00:00:00 | 2009-06-19 | 1,989,400 | 25.03 | 25.80 | 25.03 | 25.50 | 00:00:00 | 2009-06-22 | 3,071,400 | 25.01 | 25.01 | 23.23 | 23.30 | 00:00:00 | 2009-06-23 | 3,167,800 | 23.36 | 24.68 | 23.35 | 24.48 | 00:00:00 | 2009-06-24 | 3,952,800 | 24.95 | 25.10 | 24.08 | 24.58 | 00:00:00 | 2009-06-25 | 2,146,300 | 24.11 | 25.80 | 24.10 | 25.75 | 00:00:00 | 2009-06-26 | 2,434,700 | 25.75 | 26.26 | 25.43 | 26.05 | 00:00:00 | 2009-06-29 | 1,604,300 | 26.13 | 26.46 | 25.79 | 26.05 | 00:00:00 | 2009-06-30 | 1,915,900 | 25.77 | 26.50 | 25.33 | 25.60 | 00:00:00 | 2009-07-01 | 1,204,100 | 25.88 | 26.71 | 25.74 | 25.80 | 00:00:00 | 2009-07-02 | 1,098,000 | 25.67 | 25.85 | 25.33 | 25.54 | 00:00:00 | 2009-07-06 | 2,591,300 | 24.96 | 24.96 | 23.63 | 24.06 | 00:00:00 | 2009-07-07 | 1,423,600 | 24.02 | 24.39 | 23.66 | 23.80 | 00:00:00 | 2009-07-08 | 2,570,400 | 23.86 | 24.22 | 22.61 | 23.27 | 00:00:00 | 2009-07-09 | 1,592,800 | 23.77 | 24.01 | 23.28 | 23.51 | 00:00:00 | 2009-07-10 | 1,245,300 | 23.16 | 23.49 | 22.81 | 23.43 | 00:00:00 | 2009-07-13 | 1,417,500 | 23.37 | 24.00 | 22.67 | 23.91 | 00:00:00 | 2009-07-14 | 1,729,200 | 24.36 | 24.53 | 23.89 | 24.38 | 00:00:00 | 2009-07-15 | 1,493,100 | 24.75 | 25.56 | 24.75 | 25.39 | 00:00:00 | 2009-07-16 | 1,449,100 | 25.31 | 25.91 | 24.89 | 25.73 | 00:00:00 | 2009-07-17 | 1,802,400 | 25.65 | 25.80 | 25.20 | 25.44 | 00:00:00 | 2009-07-20 | 1,865,900 | 25.99 | 26.82 | 25.82 | 26.78 | 00:00:00 | 2009-07-21 | 2,751,100 | 27.01 | 27.22 | 25.95 | 26.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|