|
 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 | | 2010-12-22 | 1,107,900 | 39.61 | 39.85 | 39.31 | 39.64 | 00:00:00 | | 2010-12-23 | 981,700 | 39.75 | 39.82 | 39.00 | 39.68 | 00:00:00 | | 2010-12-27 | 490,900 | 39.75 | 39.80 | 39.41 | 39.73 | 00:00:00 | | 2010-12-28 | 936,700 | 39.83 | 39.83 | 39.02 | 39.19 | 00:00:00 | | 2010-12-29 | 2,085,300 | 39.43 | 40.40 | 39.40 | 40.28 | 00:00:00 | | 2010-12-30 | 1,622,800 | 40.36 | 40.94 | 39.91 | 40.12 | 00:00:00 | | 2010-12-31 | 1,016,200 | 40.15 | 40.86 | 40.00 | 40.38 | 00:00:00 | | 2011-01-03 | 1,269,700 | 40.94 | 41.46 | 40.50 | 40.64 | 00:00:00 | | 2011-01-04 | 2,126,200 | 40.58 | 40.90 | 39.62 | 40.06 | 00:00:00 | | 2011-01-05 | 1,779,900 | 40.08 | 40.18 | 39.55 | 39.94 | 00:00:00 | | 2011-01-06 | 2,018,500 | 40.10 | 40.44 | 39.18 | 39.43 | 00:00:00 | | 2011-01-07 | 3,762,900 | 39.31 | 39.33 | 37.77 | 38.20 | 00:00:00 | | 2011-01-10 | 4,305,200 | 37.47 | 38.26 | 36.95 | 38.18 | 00:00:00 | | 2011-01-11 | 3,200,400 | 38.89 | 39.14 | 38.30 | 38.91 | 00:00:00 | | 2011-01-12 | 1,880,700 | 39.40 | 39.76 | 38.99 | 39.53 | 00:00:00 | | 2011-01-13 | 1,632,000 | 39.52 | 39.97 | 38.91 | 39.65 | 00:00:00 | | 2011-01-14 | 1,659,100 | 39.20 | 40.00 | 39.10 | 39.97 | 00:00:00 | | 2011-01-18 | 1,741,300 | 40.32 | 41.07 | 40.21 | 40.54 | 00:00:00 | | 2011-01-19 | 2,851,800 | 40.57 | 40.73 | 39.75 | 39.98 | 00:00:00 | | 2011-01-20 | 3,274,300 | 39.58 | 39.58 | 37.60 | 38.25 | 00:00:00 | | 2011-01-21 | 2,102,800 | 38.72 | 38.98 | 38.30 | 38.76 | 00:00:00 | | 2011-01-24 | 1,675,900 | 38.05 | 39.15 | 38.05 | 38.95 | 00:00:00 | | 2011-01-25 | 1,941,600 | 38.72 | 39.16 | 37.65 | 38.28 | 00:00:00 | | 2011-01-26 | 1,800,500 | 38.53 | 39.36 | 38.22 | 39.18 | 00:00:00 | | 2011-01-27 | 1,549,900 | 39.38 | 39.76 | 38.50 | 38.78 | 00:00:00 | | 2011-01-28 | 3,037,700 | 38.48 | 40.17 | 38.48 | 39.79 | 00:00:00 | | 2011-01-31 | 3,016,600 | 40.05 | 41.83 | 40.04 | 41.47 | 00:00:00 | | 2011-02-01 | 3,816,700 | 42.35 | 43.64 | 42.11 | 42.57 | 00:00:00 | | 2011-02-02 | 4,184,600 | 43.27 | 44.15 | 42.77 | 43.00 | 00:00:00 | | 2011-02-03 | 2,061,100 | 42.88 | 42.96 | 42.17 | 42.74 | 00:00:00 | | 2011-02-04 | 2,284,200 | 42.89 | 43.33 | 41.56 | 41.88 | 00:00:00 | | 2011-02-07 | 1,926,400 | 42.37 | 42.37 | 41.15 | 41.39 | 00:00:00 | | 2011-02-08 | 2,185,400 | 41.47 | 41.53 | 40.60 | 41.06 | 00:00:00 | | 2011-02-09 | 3,201,400 | 41.45 | 42.70 | 41.33 | 42.39 | 00:00:00 | | 2011-02-10 | 2,054,500 | 42.15 | 42.59 | 41.53 | 42.32 | 00:00:00 | | 2011-02-11 | 1,395,700 | 42.52 | 42.63 | 41.85 | 42.28 | 00:00:00 | | 2011-02-14 | 3,258,800 | 42.55 | 44.81 | 42.52 | 43.59 | 00:00:00 | | 2011-02-15 | 2,166,900 | 44.24 | 44.50 | 42.82 | 43.00 | 00:00:00 | | 2011-02-16 | 2,037,200 | 42.99 | 43.12 | 42.15 | 42.71 | 00:00:00 | | 2011-02-17 | 1,247,300 | 43.09 | 43.11 | 42.57 | 43.09 | 00:00:00 | | 2011-02-18 | 2,158,100 | 43.05 | 43.09 | 41.57 | 41.92 | 00:00:00 | | 2011-02-22 | 3,714,100 | 41.11 | 41.65 | 40.31 | 40.33 | 00:00:00 | | 2011-02-23 | 5,855,800 | 40.17 | 41.04 | 39.83 | 40.34 | 00:00:00 | | 2011-02-24 | 2,936,100 | 40.38 | 41.25 | 40.00 | 40.10 | 00:00:00 | | 2011-02-25 | 2,571,900 | 40.78 | 41.50 | 40.55 | 41.11 | 00:00:00 | | 2011-02-28 | 1,893,500 | 41.51 | 41.57 | 40.59 | 40.74 | 00:00:00 | | 2011-03-01 | 1,868,400 | 40.82 | 41.11 | 40.50 | 40.53 | 00:00:00 | | 2011-03-02 | 2,437,800 | 40.52 | 40.53 | 39.82 | 40.12 | 00:00:00 | | 2011-03-03 | 2,018,800 | 40.38 | 40.57 | 39.77 | 40.54 | 00:00:00 | | 2011-03-04 | 1,904,000 | 40.50 | 41.43 | 40.46 | 40.63 | 00:00:00 | | 2011-03-07 | 4,423,900 | 40.63 | 40.77 | 37.92 | 38.88 | 00:00:00 | | 2011-03-08 | 1,685,300 | 39.24 | 39.74 | 38.51 | 39.43 | 00:00:00 | | 2011-03-09 | 1,662,600 | 39.59 | 39.66 | 38.30 | 38.49 | 00:00:00 | | 2011-03-10 | 1,822,900 | 37.97 | 38.04 | 37.07 | 37.46 | 00:00:00 | | 2011-03-11 | 2,114,900 | 37.04 | 38.02 | 36.80 | 37.38 | 00:00:00 | | 2011-03-14 | 27,242,200 | 30.16 | 32.75 | 28.80 | 32.62 | 00:00:00 | | 2011-03-15 | 23,086,400 | 28.90 | 32.80 | 28.38 | 32.57 | 00:00:00 | | 2011-03-16 | 23,138,400 | 32.28 | 32.87 | 28.51 | 29.64 | 00:00:00 | | 2011-03-17 | 20,195,900 | 30.49 | 30.82 | 28.08 | 28.10 | 00:00:00 | | 2011-03-18 | 12,621,500 | 29.23 | 29.90 | 28.81 | 29.40 | 00:00:00 | | 2011-03-21 | 15,099,300 | 31.40 | 32.46 | 30.51 | 31.71 | 00:00:00 | | 2011-03-22 | 9,427,000 | 32.44 | 32.82 | 31.62 | 32.20 | 00:00:00 | | 2011-03-23 | 4,424,600 | 32.31 | 32.31 | 31.02 | 31.59 | 00:00:00 | | 2011-03-24 | 5,009,100 | 31.78 | 31.90 | 30.88 | 30.98 | 00:00:00 | | 2011-03-25 | 3,395,600 | 30.80 | 31.74 | 30.79 | 31.17 | 00:00:00 | | 2011-03-28 | 6,737,100 | 31.25 | 31.25 | 29.95 | 30.02 | 00:00:00 | | 2011-03-29 | 6,714,500 | 29.71 | 29.84 | 28.82 | 29.71 | 00:00:00 | | 2011-03-30 | 3,702,800 | 30.27 | 30.45 | 29.68 | 29.90 | 00:00:00 | | 2011-03-31 | 3,038,700 | 29.91 | 30.16 | 29.70 | 30.04 | 00:00:00 | | 2011-04-01 | 3,661,600 | 30.33 | 31.18 | 30.25 | 30.54 | 00:00:00 | | 2011-04-04 | 2,757,400 | 30.54 | 31.16 | 30.50 | 30.83 | 00:00:00 | | 2011-04-05 | 3,933,500 | 31.10 | 31.29 | 30.50 | 30.87 | 00:00:00 | | 2011-04-06 | 2,497,900 | 31.23 | 31.26 | 30.39 | 30.46 | 00:00:00 | | 2011-04-07 | 5,436,800 | 30.51 | 30.77 | 29.80 | 29.85 | 00:00:00 | | 2011-04-08 | 2,474,800 | 30.18 | 30.24 | 29.63 | 29.85 | 00:00:00 | | 2011-04-11 | 4,832,300 | 29.97 | 30.03 | 28.73 | 28.95 | 00:00:00 | | 2011-04-12 | 8,025,500 | 28.55 | 28.73 | 27.34 | 28.24 | 00:00:00 | | 2011-04-13 | 2,857,900 | 28.40 | 28.87 | 28.01 | 28.14 | 00:00:00 | | 2011-04-14 | 2,947,500 | 27.97 | 28.29 | 27.85 | 28.04 | 00:00:00 | | 2011-04-15 | 2,673,300 | 28.13 | 28.50 | 28.01 | 28.46 | 00:00:00 | | 2011-04-18 | 2,550,900 | 28.60 | 28.60 | 27.77 | 28.12 | 00:00:00 | | 2011-04-19 | 1,811,400 | 28.38 | 28.50 | 28.10 | 28.43 | 00:00:00 | | 2011-04-20 | 2,452,900 | 28.71 | 29.40 | 28.62 | 29.02 | 00:00:00 | | 2011-04-21 | 2,417,900 | 29.40 | 29.40 | 28.92 | 29.09 | 00:00:00 | | 2011-04-25 | 1,558,700 | 29.23 | 29.38 | 28.69 | 28.97 | 00:00:00 | | 2011-04-26 | 1,434,900 | 28.94 | 29.31 | 28.93 | 29.25 | 00:00:00 | | 2011-04-27 | 1,956,300 | 29.40 | 29.59 | 28.55 | 29.47 | 00:00:00 | | 2011-04-28 | 1,959,200 | 29.47 | 29.57 | 29.12 | 29.44 | 00:00:00 | | 2011-04-29 | 1,400,000 | 29.32 | 29.55 | 29.09 | 29.48 | 00:00:00 | | 2011-05-02 | 4,989,900 | 29.44 | 31.25 | 29.39 | 30.69 | 00:00:00 | | 2011-05-03 | 4,000,200 | 30.35 | 31.11 | 29.67 | 30.06 | 00:00:00 | | 2011-05-04 | 2,597,200 | 30.15 | 30.18 | 28.98 | 29.27 | 00:00:00 | | 2011-05-05 | 2,625,900 | 28.72 | 29.19 | 28.49 | 28.58 | 00:00:00 | | 2011-05-06 | 2,481,500 | 28.47 | 29.22 | 28.16 | 28.40 | 00:00:00 | | 2011-05-09 | 2,169,900 | 28.58 | 29.10 | 28.45 | 28.99 | 00:00:00 | | 2011-05-10 | 2,035,700 | 29.45 | 29.45 | 28.71 | 28.93 | 00:00:00 | | 2011-05-11 | 3,395,100 | 28.92 | 28.93 | 27.50 | 27.73 | 00:00:00 | | 2011-05-12 | 7,000,000 | 27.50 | 27.64 | 26.17 | 26.35 | 00:00:00 | | 2011-05-13 | 2,865,700 | 26.42 | 26.57 | 26.00 | 26.24 | 00:00:00 | | 2011-05-16 | 3,085,600 | 26.16 | 27.16 | 26.05 | 26.64 | 00:00:00 | | 2011-05-17 | 3,271,700 | 26.55 | 26.90 | 26.40 | 26.72 | 00:00:00 | | 2011-05-18 | 2,822,500 | 26.86 | 27.89 | 26.65 | 27.49 | 00:00:00 | | 2011-05-19 | 2,043,200 | 27.68 | 27.82 | 27.06 | 27.41 | 00:00:00 | | 2011-05-20 | 1,970,800 | 27.25 | 27.30 | 26.66 | 27.06 | 00:00:00 | | 2011-05-23 | 2,289,000 | 26.86 | 27.57 | 26.51 | 27.32 | 00:00:00 | | 2011-05-24 | 2,266,200 | 27.35 | 27.97 | 27.14 | 27.40 | 00:00:00 | | 2011-05-25 | 3,214,200 | 27.41 | 28.70 | 27.31 | 28.42 | 00:00:00 | | 2011-05-26 | 1,579,000 | 28.37 | 28.55 | 27.93 | 28.41 | 00:00:00 | | 2011-05-27 | 1,895,600 | 28.62 | 29.40 | 28.53 | 28.93 | 00:00:00 | | 2011-05-31 | 3,861,100 | 28.12 | 28.47 | 27.48 | 28.06 | 00:00:00 | | 2011-06-01 | 3,916,900 | 27.86 | 28.40 | 27.63 | 28.17 | 00:00:00 | | 2011-06-02 | 2,987,600 | 28.23 | 28.95 | 28.10 | 28.77 | 00:00:00 | | 2011-06-03 | 1,869,300 | 28.26 | 28.69 | 27.92 | 28.15 | 00:00:00 | | 2011-06-06 | 1,892,700 | 28.06 | 28.27 | 27.01 | 27.18 | 00:00:00 | | 2011-06-07 | 1,558,500 | 27.29 | 27.62 | 27.06 | 27.15 | 00:00:00 | | 2011-06-08 | 4,171,800 | 26.92 | 27.11 | 25.94 | 26.43 | 00:00:00 | | 2011-06-09 | 3,207,000 | 26.39 | 26.80 | 26.18 | 26.58 | 00:00:00 | | 2011-06-10 | 1,942,600 | 26.30 | 26.50 | 25.94 | 26.03 | 00:00:00 | | 2011-06-13 | 3,692,800 | 25.92 | 26.15 | 24.67 | 25.21 | 00:00:00 | | 2011-06-14 | 4,344,000 | 25.35 | 25.55 | 24.81 | 25.20 | 00:00:00 | | 2011-06-15 | 2,758,500 | 24.66 | 25.30 | 24.56 | 24.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
