|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 1,237,900 | 21.38 | 21.66 | 20.81 | 21.00 | 00:00:00 | | 2010-07-06 | 1,667,100 | 21.09 | 21.60 | 21.02 | 21.40 | 00:00:00 | | 2010-07-07 | 1,808,700 | 21.52 | 22.52 | 21.42 | 22.48 | 00:00:00 | | 2010-07-08 | 1,762,900 | 22.82 | 22.84 | 22.11 | 22.58 | 00:00:00 | | 2010-07-09 | 1,312,100 | 22.56 | 22.86 | 22.34 | 22.84 | 00:00:00 | | 2010-07-12 | 2,904,100 | 22.95 | 23.88 | 22.95 | 23.85 | 00:00:00 | | 2010-07-13 | 3,432,900 | 24.44 | 24.80 | 24.10 | 24.58 | 00:00:00 | | 2010-07-14 | 1,769,200 | 24.70 | 24.73 | 24.00 | 24.14 | 00:00:00 | | 2010-07-15 | 2,507,900 | 24.43 | 24.95 | 23.71 | 24.82 | 00:00:00 | | 2010-07-16 | 2,019,600 | 24.74 | 24.81 | 23.86 | 23.99 | 00:00:00 | | 2010-07-19 | 1,416,000 | 24.19 | 24.38 | 23.75 | 23.89 | 00:00:00 | | 2010-07-20 | 1,425,100 | 23.58 | 24.42 | 23.58 | 24.24 | 00:00:00 | | 2010-07-21 | 1,368,500 | 24.57 | 24.64 | 23.68 | 23.88 | 00:00:00 | | 2010-07-22 | 1,250,000 | 24.05 | 24.62 | 24.01 | 24.55 | 00:00:00 | | 2010-07-23 | 1,341,100 | 24.57 | 24.81 | 24.25 | 24.64 | 00:00:00 | | 2010-07-26 | 1,326,400 | 24.75 | 25.07 | 24.60 | 25.01 | 00:00:00 | | 2010-07-27 | 3,911,200 | 25.42 | 26.03 | 25.39 | 25.98 | 00:00:00 | | 2010-07-28 | 2,301,600 | 25.58 | 25.70 | 25.09 | 25.28 | 00:00:00 | | 2010-07-29 | 1,788,400 | 25.62 | 25.69 | 25.10 | 25.39 | 00:00:00 | | 2010-07-30 | 1,919,400 | 25.22 | 25.64 | 24.98 | 25.49 | 00:00:00 | | 2010-08-02 | 2,141,600 | 26.13 | 26.49 | 25.91 | 26.36 | 00:00:00 | | 2010-08-03 | 2,186,400 | 26.19 | 26.39 | 26.02 | 26.14 | 00:00:00 | | 2010-08-04 | 1,490,400 | 26.42 | 26.45 | 26.06 | 26.40 | 00:00:00 | | 2010-08-05 | 1,968,100 | 26.50 | 26.71 | 26.35 | 26.58 | 00:00:00 | | 2010-08-06 | 1,708,100 | 26.28 | 26.71 | 26.13 | 26.50 | 00:00:00 | | 2010-08-09 | 888,600 | 26.75 | 26.75 | 26.28 | 26.60 | 00:00:00 | | 2010-08-10 | 1,862,100 | 26.29 | 26.29 | 25.61 | 25.97 | 00:00:00 | | 2010-08-11 | 2,024,000 | 25.42 | 25.42 | 24.81 | 25.03 | 00:00:00 | | 2010-08-12 | 1,993,000 | 24.59 | 25.24 | 24.34 | 25.07 | 00:00:00 | | 2010-08-13 | 1,744,100 | 24.81 | 25.14 | 24.53 | 24.79 | 00:00:00 | | 2010-08-16 | 1,516,500 | 24.59 | 24.97 | 24.34 | 24.80 | 00:00:00 | | 2010-08-17 | 2,409,200 | 25.20 | 26.01 | 25.00 | 25.64 | 00:00:00 | | 2010-08-18 | 1,973,500 | 25.68 | 26.43 | 25.50 | 26.21 | 00:00:00 | | 2010-08-19 | 1,693,100 | 26.03 | 26.20 | 25.36 | 25.63 | 00:00:00 | | 2010-08-20 | 1,213,200 | 25.42 | 25.54 | 25.15 | 25.46 | 00:00:00 | | 2010-08-23 | 2,151,000 | 25.68 | 26.07 | 25.59 | 25.63 | 00:00:00 | | 2010-08-24 | 2,601,300 | 25.20 | 25.33 | 24.43 | 24.53 | 00:00:00 | | 2010-08-25 | 2,088,900 | 24.05 | 24.46 | 23.93 | 24.39 | 00:00:00 | | 2010-08-26 | 1,738,900 | 24.60 | 24.80 | 24.02 | 24.27 | 00:00:00 | | 2010-08-27 | 1,660,900 | 24.40 | 24.72 | 23.93 | 24.69 | 00:00:00 | | 2010-08-30 | 1,235,600 | 24.81 | 24.83 | 24.46 | 24.46 | 00:00:00 | | 2010-08-31 | 1,670,600 | 24.33 | 24.59 | 24.16 | 24.37 | 00:00:00 | | 2010-09-01 | 1,699,400 | 24.81 | 25.21 | 24.68 | 25.01 | 00:00:00 | | 2010-09-02 | 1,164,000 | 25.16 | 25.54 | 25.01 | 25.54 | 00:00:00 | | 2010-09-03 | 1,394,700 | 25.90 | 25.99 | 25.72 | 25.96 | 00:00:00 | | 2010-09-07 | 1,473,200 | 25.80 | 25.94 | 25.32 | 25.52 | 00:00:00 | | 2010-09-08 | 1,247,000 | 25.70 | 26.16 | 25.70 | 25.80 | 00:00:00 | | 2010-09-09 | 966,700 | 26.17 | 26.26 | 25.37 | 25.68 | 00:00:00 | | 2010-09-10 | 1,110,200 | 25.67 | 26.25 | 25.67 | 26.12 | 00:00:00 | | 2010-09-13 | 1,512,300 | 26.54 | 26.93 | 26.41 | 26.67 | 00:00:00 | | 2010-09-14 | 1,092,800 | 26.79 | 26.84 | 26.42 | 26.56 | 00:00:00 | | 2010-09-15 | 950,700 | 26.28 | 26.62 | 26.26 | 26.45 | 00:00:00 | | 2010-09-16 | 1,019,600 | 26.36 | 26.51 | 26.10 | 26.29 | 00:00:00 | | 2010-09-17 | 1,171,100 | 26.46 | 26.46 | 25.77 | 26.07 | 00:00:00 | | 2010-09-20 | 1,157,400 | 26.04 | 26.57 | 25.95 | 26.43 | 00:00:00 | | 2010-09-21 | 1,525,500 | 26.59 | 26.70 | 26.25 | 26.49 | 00:00:00 | | 2010-09-22 | 975,000 | 26.50 | 26.83 | 26.35 | 26.47 | 00:00:00 | | 2010-09-23 | 881,600 | 26.19 | 26.70 | 26.02 | 26.42 | 00:00:00 | | 2010-09-24 | 1,658,600 | 26.78 | 27.52 | 26.74 | 27.47 | 00:00:00 | | 2010-09-27 | 1,157,700 | 27.57 | 27.71 | 27.14 | 27.36 | 00:00:00 | | 2010-09-28 | 1,087,600 | 27.36 | 27.67 | 26.92 | 27.56 | 00:00:00 | | 2010-09-29 | 1,154,400 | 27.41 | 27.87 | 27.35 | 27.55 | 00:00:00 | | 2010-09-30 | 1,714,300 | 27.82 | 27.88 | 27.01 | 27.73 | 00:00:00 | | 2010-10-01 | 1,834,500 | 27.96 | 28.27 | 27.82 | 28.02 | 00:00:00 | | 2010-10-04 | 1,507,400 | 28.00 | 28.05 | 27.43 | 27.62 | 00:00:00 | | 2010-10-05 | 1,345,300 | 27.80 | 28.25 | 27.68 | 28.18 | 00:00:00 | | 2010-10-06 | 1,707,900 | 28.28 | 28.70 | 28.26 | 28.33 | 00:00:00 | | 2010-10-07 | 1,813,500 | 28.30 | 28.73 | 27.85 | 28.68 | 00:00:00 | | 2010-10-08 | 2,746,900 | 28.73 | 30.04 | 28.62 | 29.87 | 00:00:00 | | 2010-10-11 | 1,256,100 | 30.11 | 30.47 | 29.69 | 30.04 | 00:00:00 | | 2010-10-12 | 1,413,700 | 29.82 | 30.10 | 29.39 | 29.93 | 00:00:00 | | 2010-10-13 | 1,568,600 | 30.29 | 30.62 | 30.28 | 30.59 | 00:00:00 | | 2010-10-14 | 1,013,900 | 30.61 | 30.78 | 30.27 | 30.45 | 00:00:00 | | 2010-10-15 | 1,054,600 | 30.62 | 30.75 | 30.17 | 30.55 | 00:00:00 | | 2010-10-18 | 1,188,700 | 30.47 | 30.94 | 30.28 | 30.85 | 00:00:00 | | 2010-10-19 | 1,804,700 | 30.23 | 30.36 | 29.26 | 29.49 | 00:00:00 | | 2010-10-20 | 1,481,800 | 29.54 | 30.20 | 29.33 | 29.98 | 00:00:00 | | 2010-10-21 | 1,198,800 | 30.34 | 30.39 | 29.36 | 29.54 | 00:00:00 | | 2010-10-22 | 904,700 | 29.70 | 29.86 | 29.32 | 29.61 | 00:00:00 | | 2010-10-25 | 2,441,400 | 30.05 | 31.35 | 29.98 | 30.90 | 00:00:00 | | 2010-10-26 | 1,324,800 | 30.69 | 31.03 | 30.41 | 30.92 | 00:00:00 | | 2010-10-27 | 1,149,400 | 30.81 | 30.81 | 29.90 | 30.50 | 00:00:00 | | 2010-10-28 | 1,007,200 | 30.72 | 31.02 | 30.32 | 30.59 | 00:00:00 | | 2010-10-29 | 1,096,100 | 30.46 | 31.24 | 30.46 | 30.96 | 00:00:00 | | 2010-11-01 | 1,714,600 | 31.18 | 32.00 | 31.00 | 31.56 | 00:00:00 | | 2010-11-02 | 1,349,900 | 31.89 | 32.07 | 31.30 | 31.61 | 00:00:00 | | 2010-11-03 | 1,758,000 | 31.82 | 31.98 | 30.96 | 31.50 | 00:00:00 | | 2010-11-04 | 1,977,500 | 32.27 | 33.00 | 32.06 | 32.83 | 00:00:00 | | 2010-11-05 | 1,981,200 | 33.03 | 33.68 | 32.97 | 33.26 | 00:00:00 | | 2010-11-08 | 5,952,500 | 33.35 | 35.90 | 33.21 | 35.74 | 00:00:00 | | 2010-11-09 | 8,348,600 | 36.52 | 38.56 | 36.42 | 36.81 | 00:00:00 | | 2010-11-10 | 4,141,600 | 37.30 | 37.30 | 35.71 | 36.27 | 00:00:00 | | 2010-11-11 | 3,050,300 | 36.44 | 37.45 | 36.32 | 37.41 | 00:00:00 | | 2010-11-12 | 3,394,800 | 37.02 | 37.14 | 35.36 | 35.95 | 00:00:00 | | 2010-11-15 | 2,221,500 | 36.08 | 36.35 | 35.47 | 35.62 | 00:00:00 | | 2010-11-16 | 5,853,000 | 34.80 | 34.80 | 32.69 | 33.59 | 00:00:00 | | 2010-11-17 | 2,268,800 | 33.36 | 34.40 | 33.36 | 34.01 | 00:00:00 | | 2010-11-18 | 1,913,900 | 34.53 | 35.27 | 34.50 | 34.92 | 00:00:00 | | 2010-11-19 | 2,298,300 | 34.85 | 35.55 | 34.11 | 35.39 | 00:00:00 | | 2010-11-22 | 2,128,500 | 35.43 | 35.47 | 34.60 | 35.39 | 00:00:00 | | 2010-11-23 | 1,790,000 | 34.81 | 35.20 | 34.60 | 35.19 | 00:00:00 | | 2010-11-24 | 4,017,000 | 36.06 | 37.28 | 35.82 | 37.16 | 00:00:00 | | 2010-11-26 | 1,343,000 | 36.84 | 37.15 | 36.70 | 36.80 | 00:00:00 | | 2010-11-29 | 2,751,600 | 36.73 | 37.11 | 35.87 | 36.89 | 00:00:00 | | 2010-11-30 | 2,411,900 | 36.74 | 36.85 | 36.22 | 36.27 | 00:00:00 | | 2010-12-01 | 5,900,000 | 37.02 | 37.60 | 37.00 | 37.36 | 00:00:00 | | 2010-12-02 | 3,620,500 | 37.52 | 38.14 | 37.50 | 37.69 | 00:00:00 | | 2010-12-03 | 2,212,400 | 37.83 | 37.93 | 37.14 | 37.51 | 00:00:00 | | 2010-12-06 | 2,747,700 | 37.49 | 37.98 | 37.42 | 37.79 | 00:00:00 | | 2010-12-07 | 4,433,000 | 38.33 | 38.70 | 37.89 | 37.93 | 00:00:00 | | 2010-12-08 | 2,501,500 | 37.85 | 37.97 | 36.57 | 36.92 | 00:00:00 | | 2010-12-09 | 1,686,800 | 37.38 | 37.59 | 37.02 | 37.41 | 00:00:00 | | 2010-12-10 | 2,064,000 | 37.54 | 38.58 | 37.51 | 38.29 | 00:00:00 | | 2010-12-13 | 3,468,600 | 38.80 | 39.88 | 38.73 | 38.85 | 00:00:00 | | 2010-12-14 | 2,505,700 | 39.49 | 39.51 | 38.10 | 38.32 | 00:00:00 | | 2010-12-15 | 2,192,600 | 38.16 | 38.99 | 37.82 | 38.12 | 00:00:00 | | 2010-12-16 | 1,756,300 | 38.29 | 38.82 | 38.06 | 38.67 | 00:00:00 | | 2010-12-17 | 2,292,400 | 38.78 | 39.60 | 38.58 | 39.45 | 00:00:00 | | 2010-12-20 | 1,411,000 | 39.34 | 39.69 | 39.08 | 39.43 | 00:00:00 | | 2010-12-21 | 1,617,400 | 39.55 | 39.68 | 39.10 | 39.48 | 00:00:00 | | 2010-12-22 | 1,107,900 | 39.61 | 39.85 | 39.31 | 39.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
