|
 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 | | 2009-07-21 | 2,751,100 | 27.01 | 27.22 | 25.95 | 26.65 | 00:00:00 | | 2009-07-22 | 1,461,400 | 26.30 | 27.08 | 26.30 | 26.60 | 00:00:00 | | 2009-07-23 | 1,433,600 | 26.66 | 27.73 | 26.40 | 27.48 | 00:00:00 | | 2009-07-24 | 1,321,200 | 27.40 | 27.85 | 27.06 | 27.19 | 00:00:00 | | 2009-07-27 | 1,064,100 | 27.30 | 27.49 | 26.86 | 27.39 | 00:00:00 | | 2009-07-28 | 2,048,000 | 26.77 | 27.63 | 26.71 | 27.35 | 00:00:00 | | 2009-07-29 | 1,165,700 | 27.20 | 27.87 | 26.31 | 26.53 | 00:00:00 | | 2009-07-30 | 1,408,500 | 26.83 | 27.43 | 26.83 | 27.12 | 00:00:00 | | 2009-07-31 | 1,378,200 | 27.05 | 27.95 | 27.05 | 27.65 | 00:00:00 | | 2009-08-03 | 1,943,700 | 28.17 | 29.53 | 28.17 | 29.23 | 00:00:00 | | 2009-08-04 | 1,450,200 | 28.94 | 29.00 | 28.30 | 28.56 | 00:00:00 | | 2009-08-05 | 1,051,700 | 28.49 | 28.90 | 28.00 | 28.58 | 00:00:00 | | 2009-08-06 | 1,062,600 | 28.87 | 28.93 | 28.30 | 28.36 | 00:00:00 | | 2009-08-07 | 841,000 | 28.50 | 28.73 | 27.94 | 28.09 | 00:00:00 | | 2009-08-10 | 693,200 | 27.88 | 27.95 | 27.50 | 27.82 | 00:00:00 | | 2009-08-11 | 1,935,800 | 27.39 | 27.62 | 26.64 | 26.79 | 00:00:00 | | 2009-08-12 | 2,098,100 | 26.85 | 27.43 | 26.54 | 26.77 | 00:00:00 | | 2009-08-13 | 2,846,300 | 27.24 | 28.97 | 26.89 | 28.85 | 00:00:00 | | 2009-08-14 | 2,082,600 | 28.90 | 29.53 | 28.20 | 28.47 | 00:00:00 | | 2009-08-17 | 1,565,700 | 27.75 | 28.08 | 27.09 | 27.82 | 00:00:00 | | 2009-08-18 | 917,300 | 27.77 | 28.34 | 27.61 | 28.11 | 00:00:00 | | 2009-08-19 | 1,561,800 | 27.56 | 28.77 | 27.42 | 28.33 | 00:00:00 | | 2009-08-20 | 1,013,800 | 28.29 | 28.88 | 28.29 | 28.62 | 00:00:00 | | 2009-08-21 | 1,762,400 | 29.05 | 29.49 | 28.82 | 28.97 | 00:00:00 | | 2009-08-24 | 1,391,300 | 29.16 | 29.46 | 28.82 | 28.96 | 00:00:00 | | 2009-08-25 | 1,555,300 | 29.05 | 29.66 | 28.58 | 28.72 | 00:00:00 | | 2009-08-26 | 1,449,300 | 28.77 | 28.80 | 27.65 | 28.13 | 00:00:00 | | 2009-08-27 | 1,526,900 | 27.92 | 28.03 | 26.78 | 27.70 | 00:00:00 | | 2009-08-28 | 1,109,900 | 27.94 | 28.49 | 27.46 | 27.84 | 00:00:00 | | 2009-08-31 | 2,713,800 | 27.39 | 27.39 | 26.02 | 26.58 | 00:00:00 | | 2009-09-01 | 1,504,600 | 26.47 | 27.31 | 25.83 | 26.08 | 00:00:00 | | 2009-09-02 | 1,803,800 | 25.68 | 26.15 | 25.39 | 25.60 | 00:00:00 | | 2009-09-03 | 1,872,900 | 25.76 | 26.58 | 25.63 | 26.48 | 00:00:00 | | 2009-09-04 | 1,193,300 | 26.51 | 27.08 | 26.51 | 26.86 | 00:00:00 | | 2009-09-08 | 3,041,600 | 27.42 | 28.50 | 27.41 | 28.33 | 00:00:00 | | 2009-09-09 | 1,858,500 | 28.02 | 28.14 | 27.46 | 27.77 | 00:00:00 | | 2009-09-10 | 1,388,300 | 27.63 | 28.55 | 27.59 | 28.48 | 00:00:00 | | 2009-09-11 | 1,762,100 | 28.63 | 28.83 | 27.85 | 28.02 | 00:00:00 | | 2009-09-14 | 1,365,100 | 28.01 | 28.50 | 27.54 | 28.27 | 00:00:00 | | 2009-09-15 | 2,203,600 | 28.53 | 29.42 | 28.45 | 29.38 | 00:00:00 | | 2009-09-16 | 3,290,800 | 29.70 | 30.88 | 29.43 | 30.42 | 00:00:00 | | 2009-09-17 | 2,049,700 | 30.56 | 30.81 | 29.93 | 30.38 | 00:00:00 | | 2009-09-18 | 1,622,600 | 30.39 | 30.68 | 29.81 | 30.04 | 00:00:00 | | 2009-09-21 | 1,638,400 | 29.00 | 29.46 | 28.56 | 29.44 | 00:00:00 | | 2009-09-22 | 1,471,500 | 29.98 | 30.22 | 29.66 | 29.95 | 00:00:00 | | 2009-09-23 | 1,606,100 | 29.81 | 30.09 | 29.09 | 29.43 | 00:00:00 | | 2009-09-24 | 2,170,600 | 29.64 | 29.67 | 27.74 | 27.99 | 00:00:00 | | 2009-09-25 | 1,629,800 | 27.91 | 28.09 | 27.29 | 27.85 | 00:00:00 | | 2009-09-28 | 1,653,000 | 27.06 | 28.30 | 27.06 | 27.68 | 00:00:00 | | 2009-09-29 | 1,665,200 | 27.81 | 27.85 | 27.13 | 27.42 | 00:00:00 | | 2009-09-30 | 2,218,900 | 27.79 | 28.18 | 27.40 | 27.80 | 00:00:00 | | 2009-10-01 | 2,423,900 | 27.84 | 27.91 | 26.34 | 26.41 | 00:00:00 | | 2009-10-02 | 2,199,900 | 25.97 | 26.88 | 25.62 | 26.19 | 00:00:00 | | 2009-10-05 | 1,987,000 | 26.47 | 27.35 | 26.27 | 27.24 | 00:00:00 | | 2009-10-06 | 1,980,400 | 27.85 | 28.14 | 27.46 | 28.03 | 00:00:00 | | 2009-10-07 | 1,650,200 | 28.30 | 28.45 | 27.81 | 28.38 | 00:00:00 | | 2009-10-08 | 2,830,800 | 28.75 | 29.65 | 28.74 | 29.44 | 00:00:00 | | 2009-10-09 | 1,122,600 | 29.41 | 29.77 | 29.26 | 29.46 | 00:00:00 | | 2009-10-12 | 746,200 | 29.66 | 29.98 | 29.42 | 29.54 | 00:00:00 | | 2009-10-13 | 1,648,900 | 29.81 | 30.12 | 29.35 | 29.67 | 00:00:00 | | 2009-10-14 | 1,533,800 | 30.02 | 30.15 | 29.58 | 29.69 | 00:00:00 | | 2009-10-15 | 1,685,300 | 29.26 | 29.67 | 29.04 | 29.53 | 00:00:00 | | 2009-10-16 | 1,312,400 | 29.12 | 29.64 | 28.86 | 29.52 | 00:00:00 | | 2009-10-19 | 1,393,700 | 29.69 | 29.91 | 29.24 | 29.62 | 00:00:00 | | 2009-10-20 | 6,724,800 | 29.74 | 31.85 | 29.55 | 30.86 | 00:00:00 | | 2009-10-21 | 3,979,100 | 30.62 | 32.17 | 30.30 | 31.19 | 00:00:00 | | 2009-10-22 | 2,416,300 | 30.73 | 31.34 | 30.20 | 31.14 | 00:00:00 | | 2009-10-23 | 1,851,100 | 31.18 | 31.58 | 30.22 | 30.42 | 00:00:00 | | 2009-10-26 | 1,680,500 | 30.57 | 31.52 | 29.69 | 29.98 | 00:00:00 | | 2009-10-27 | 2,587,700 | 30.15 | 30.26 | 28.77 | 29.31 | 00:00:00 | | 2009-10-28 | 3,850,700 | 28.71 | 28.75 | 27.44 | 27.56 | 00:00:00 | | 2009-10-29 | 3,023,000 | 27.70 | 28.69 | 27.63 | 28.31 | 00:00:00 | | 2009-10-30 | 3,444,700 | 28.26 | 28.49 | 26.70 | 27.21 | 00:00:00 | | 2009-11-02 | 2,210,500 | 27.87 | 28.11 | 26.85 | 27.42 | 00:00:00 | | 2009-11-03 | 2,880,800 | 26.92 | 28.50 | 26.66 | 28.26 | 00:00:00 | | 2009-11-04 | 2,727,200 | 28.63 | 29.55 | 28.21 | 28.34 | 00:00:00 | | 2009-11-05 | 2,300,600 | 28.65 | 29.44 | 28.47 | 29.07 | 00:00:00 | | 2009-11-06 | 1,523,400 | 28.77 | 29.70 | 28.53 | 29.04 | 00:00:00 | | 2009-11-09 | 2,134,800 | 29.93 | 30.36 | 29.74 | 29.87 | 00:00:00 | | 2009-11-10 | 1,747,000 | 29.72 | 29.81 | 29.27 | 29.61 | 00:00:00 | | 2009-11-11 | 1,807,000 | 30.22 | 30.22 | 29.53 | 29.58 | 00:00:00 | | 2009-11-12 | 4,314,400 | 29.40 | 29.66 | 28.91 | 29.34 | 00:00:00 | | 2009-11-13 | 1,315,700 | 29.26 | 29.75 | 29.26 | 29.54 | 00:00:00 | | 2009-11-16 | 2,070,800 | 29.90 | 30.45 | 29.78 | 30.01 | 00:00:00 | | 2009-11-17 | 2,306,300 | 29.58 | 29.94 | 29.07 | 29.69 | 00:00:00 | | 2009-11-18 | 1,856,500 | 29.85 | 30.39 | 29.85 | 30.13 | 00:00:00 | | 2009-11-19 | 1,965,700 | 30.00 | 30.36 | 29.56 | 30.25 | 00:00:00 | | 2009-11-20 | 1,627,300 | 29.80 | 30.09 | 29.37 | 29.65 | 00:00:00 | | 2009-11-23 | 989,800 | 30.18 | 30.41 | 29.58 | 29.74 | 00:00:00 | | 2009-11-24 | 1,546,800 | 29.63 | 29.71 | 28.89 | 29.27 | 00:00:00 | | 2009-11-25 | 1,285,500 | 29.37 | 29.68 | 28.96 | 29.66 | 00:00:00 | | 2009-11-27 | 1,103,700 | 28.24 | 28.90 | 27.73 | 28.55 | 00:00:00 | | 2009-11-30 | 2,122,200 | 28.77 | 29.27 | 28.60 | 28.80 | 00:00:00 | | 2009-12-01 | 1,708,500 | 29.19 | 30.28 | 29.19 | 29.91 | 00:00:00 | | 2009-12-02 | 2,457,300 | 29.92 | 31.03 | 29.92 | 30.98 | 00:00:00 | | 2009-12-03 | 3,980,800 | 31.15 | 31.79 | 30.78 | 31.21 | 00:00:00 | | 2009-12-04 | 2,765,600 | 31.19 | 31.99 | 30.38 | 30.82 | 00:00:00 | | 2009-12-07 | 2,078,100 | 30.52 | 31.43 | 30.52 | 31.09 | 00:00:00 | | 2009-12-08 | 4,272,600 | 30.31 | 30.50 | 29.02 | 29.29 | 00:00:00 | | 2009-12-09 | 2,858,400 | 29.61 | 29.74 | 28.82 | 29.64 | 00:00:00 | | 2009-12-10 | 2,822,400 | 30.05 | 30.68 | 29.57 | 30.59 | 00:00:00 | | 2009-12-11 | 1,559,500 | 30.56 | 30.90 | 30.39 | 30.68 | 00:00:00 | | 2009-12-14 | 1,785,100 | 30.77 | 31.77 | 30.76 | 31.56 | 00:00:00 | | 2009-12-15 | 1,442,000 | 31.40 | 31.93 | 31.26 | 31.42 | 00:00:00 | | 2009-12-16 | 1,464,900 | 31.58 | 31.78 | 31.14 | 31.27 | 00:00:00 | | 2009-12-17 | 2,007,400 | 31.08 | 31.08 | 30.33 | 30.68 | 00:00:00 | | 2009-12-18 | 1,629,500 | 30.67 | 31.02 | 30.25 | 30.56 | 00:00:00 | | 2009-12-21 | 1,496,000 | 30.67 | 31.33 | 30.67 | 31.09 | 00:00:00 | | 2009-12-22 | 892,600 | 31.05 | 31.76 | 31.05 | 31.63 | 00:00:00 | | 2009-12-23 | 1,476,200 | 31.67 | 32.67 | 31.67 | 32.62 | 00:00:00 | | 2009-12-24 | 691,200 | 32.64 | 32.91 | 32.39 | 32.70 | 00:00:00 | | 2009-12-28 | 800,200 | 32.76 | 33.00 | 32.43 | 32.62 | 00:00:00 | | 2009-12-29 | 726,500 | 33.00 | 33.10 | 32.40 | 32.48 | 00:00:00 | | 2009-12-30 | 538,600 | 32.39 | 32.39 | 32.00 | 32.25 | 00:00:00 | | 2009-12-31 | 537,800 | 32.37 | 32.69 | 32.17 | 32.17 | 00:00:00 | | 2010-01-04 | 1,158,600 | 32.88 | 33.74 | 32.88 | 33.24 | 00:00:00 | | 2010-01-05 | 1,570,800 | 33.48 | 33.68 | 32.63 | 32.88 | 00:00:00 | | 2010-01-06 | 2,076,600 | 32.86 | 33.11 | 32.59 | 32.75 | 00:00:00 | | 2010-01-07 | 2,322,200 | 32.64 | 32.88 | 31.40 | 32.04 | 00:00:00 | | 2010-01-08 | 1,823,200 | 32.10 | 32.26 | 31.48 | 32.21 | 00:00:00 | | 2010-01-11 | 1,347,200 | 32.43 | 32.61 | 31.66 | 31.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
