|
 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 | | 2011-06-15 | 2,758,500 | 24.66 | 25.30 | 24.56 | 24.65 | 00:00:00 | | 2011-06-16 | 2,588,400 | 24.54 | 24.71 | 24.11 | 24.34 | 00:00:00 | | 2011-06-17 | 4,688,000 | 24.50 | 24.85 | 23.59 | 23.81 | 00:00:00 | | 2011-06-20 | 4,719,300 | 23.54 | 23.78 | 23.13 | 23.20 | 00:00:00 | | 2011-06-21 | 3,879,600 | 23.34 | 24.73 | 23.23 | 24.65 | 00:00:00 | | 2011-06-22 | 4,122,200 | 24.54 | 24.68 | 24.04 | 24.40 | 00:00:00 | | 2011-06-23 | 4,098,900 | 24.13 | 24.78 | 23.88 | 24.71 | 00:00:00 | | 2011-06-24 | 3,522,200 | 24.89 | 25.12 | 24.68 | 24.81 | 00:00:00 | | 2011-06-27 | 2,112,000 | 24.89 | 24.95 | 24.52 | 24.87 | 00:00:00 | | 2011-06-28 | 1,826,600 | 24.86 | 25.30 | 24.77 | 25.30 | 00:00:00 | | 2011-06-29 | 2,339,700 | 25.60 | 26.00 | 25.25 | 25.84 | 00:00:00 | | 2011-06-30 | 2,262,200 | 25.95 | 26.42 | 25.75 | 26.35 | 00:00:00 | | 2011-07-01 | 1,350,500 | 26.53 | 26.60 | 26.07 | 26.51 | 00:00:00 | | 2011-07-05 | 2,804,300 | 27.04 | 27.04 | 26.07 | 26.41 | 00:00:00 | | 2011-07-06 | 1,639,000 | 26.40 | 26.64 | 26.16 | 26.57 | 00:00:00 | | 2011-07-07 | 1,503,400 | 26.75 | 26.87 | 26.23 | 26.58 | 00:00:00 | | 2011-07-08 | 1,547,300 | 26.39 | 26.54 | 26.03 | 26.47 | 00:00:00 | | 2011-07-11 | 2,081,600 | 26.35 | 26.47 | 25.40 | 25.51 | 00:00:00 | | 2011-07-12 | 1,984,800 | 25.36 | 25.70 | 25.05 | 25.21 | 00:00:00 | | 2011-07-13 | 2,024,400 | 25.40 | 26.22 | 25.39 | 25.76 | 00:00:00 | | 2011-07-14 | 1,725,500 | 25.96 | 26.13 | 25.13 | 25.21 | 00:00:00 | | 2011-07-15 | 1,281,200 | 25.41 | 25.58 | 25.06 | 25.34 | 00:00:00 | | 2011-07-18 | 1,627,300 | 25.30 | 25.63 | 24.90 | 25.51 | 00:00:00 | | 2011-07-19 | 1,582,200 | 25.87 | 26.17 | 25.80 | 26.12 | 00:00:00 | | 2011-07-20 | 1,006,200 | 26.28 | 26.30 | 26.02 | 26.16 | 00:00:00 | | 2011-07-21 | 1,946,200 | 26.25 | 27.05 | 26.19 | 26.99 | 00:00:00 | | 2011-07-22 | 2,045,600 | 26.99 | 27.40 | 26.74 | 27.34 | 00:00:00 | | 2011-07-25 | 3,547,900 | 27.14 | 28.39 | 26.92 | 27.88 | 00:00:00 | | 2011-07-26 | 3,501,300 | 27.78 | 28.68 | 27.31 | 28.38 | 00:00:00 | | 2011-07-27 | 2,562,600 | 28.32 | 28.38 | 27.13 | 27.23 | 00:00:00 | | 2011-07-28 | 1,598,000 | 27.07 | 27.75 | 26.77 | 27.19 | 00:00:00 | | 2011-07-29 | 1,916,300 | 26.28 | 26.90 | 26.20 | 26.56 | 00:00:00 | | 2011-08-01 | 1,295,200 | 27.15 | 27.23 | 26.15 | 26.47 | 00:00:00 | | 2011-08-02 | 1,958,000 | 26.18 | 26.64 | 25.62 | 25.67 | 00:00:00 | | 2011-08-03 | 2,080,700 | 25.62 | 25.68 | 24.67 | 25.52 | 00:00:00 | | 2011-08-04 | 3,395,000 | 24.61 | 24.88 | 24.14 | 24.24 | 00:00:00 | | 2011-08-05 | 4,736,100 | 23.50 | 24.71 | 23.22 | 24.28 | 00:00:00 | | 2011-08-08 | 7,169,000 | 23.55 | 23.55 | 22.09 | 22.47 | 00:00:00 | | 2011-08-09 | 8,685,500 | 22.83 | 22.86 | 20.55 | 22.14 | 00:00:00 | | 2011-08-10 | 6,454,500 | 21.82 | 22.44 | 20.70 | 21.67 | 00:00:00 | | 2011-08-11 | 3,829,800 | 21.79 | 22.86 | 21.46 | 22.63 | 00:00:00 | | 2011-08-12 | 2,035,700 | 22.97 | 23.00 | 22.48 | 22.64 | 00:00:00 | | 2011-08-15 | 1,956,000 | 22.95 | 23.86 | 22.89 | 23.86 | 00:00:00 | | 2011-08-16 | 2,668,900 | 23.61 | 23.68 | 22.56 | 22.74 | 00:00:00 | | 2011-08-17 | 1,373,900 | 22.94 | 23.31 | 22.53 | 22.60 | 00:00:00 | | 2011-08-18 | 2,686,000 | 22.09 | 22.20 | 21.38 | 21.53 | 00:00:00 | | 2011-08-19 | 2,618,600 | 21.17 | 21.81 | 20.69 | 20.73 | 00:00:00 | | 2011-08-22 | 2,100,200 | 21.47 | 21.51 | 20.74 | 20.79 | 00:00:00 | | 2011-08-23 | 2,718,100 | 21.12 | 21.81 | 21.00 | 21.80 | 00:00:00 | | 2011-08-24 | 1,933,800 | 21.85 | 22.29 | 21.62 | 22.21 | 00:00:00 | | 2011-08-25 | 3,094,000 | 22.43 | 22.62 | 22.07 | 22.30 | 00:00:00 | | 2011-08-26 | 3,229,800 | 22.00 | 22.34 | 21.30 | 22.31 | 00:00:00 | | 2011-08-29 | 1,437,200 | 22.63 | 22.80 | 22.49 | 22.78 | 00:00:00 | | 2011-08-30 | 1,177,000 | 22.64 | 23.17 | 22.49 | 23.03 | 00:00:00 | | 2011-08-31 | 1,494,400 | 23.15 | 23.57 | 22.88 | 23.24 | 00:00:00 | | 2011-09-01 | 1,742,400 | 23.50 | 23.82 | 23.26 | 23.31 | 00:00:00 | | 2011-09-02 | 1,661,400 | 22.86 | 22.91 | 22.43 | 22.53 | 00:00:00 | | 2011-09-06 | 2,070,100 | 21.74 | 22.45 | 21.71 | 22.19 | 00:00:00 | | 2011-09-07 | 1,473,100 | 22.46 | 23.09 | 22.33 | 22.94 | 00:00:00 | | 2011-09-08 | 1,385,200 | 22.83 | 22.91 | 22.40 | 22.49 | 00:00:00 | | 2011-09-09 | 1,812,300 | 22.09 | 22.18 | 21.26 | 21.34 | 00:00:00 | | 2011-09-12 | 2,985,200 | 20.79 | 20.96 | 20.19 | 20.70 | 00:00:00 | | 2011-09-13 | 1,471,100 | 20.79 | 21.25 | 20.61 | 21.10 | 00:00:00 | | 2011-09-14 | 1,472,800 | 21.09 | 21.22 | 20.42 | 20.92 | 00:00:00 | | 2011-09-15 | 1,677,800 | 21.18 | 21.87 | 21.14 | 21.82 | 00:00:00 | | 2011-09-16 | 1,143,700 | 21.90 | 22.08 | 21.47 | 21.66 | 00:00:00 | | 2011-09-19 | 2,086,400 | 20.99 | 21.11 | 20.69 | 20.94 | 00:00:00 | | 2011-09-20 | 2,118,400 | 21.02 | 21.09 | 20.32 | 20.33 | 00:00:00 | | 2011-09-21 | 3,271,700 | 20.30 | 20.86 | 19.93 | 19.93 | 00:00:00 | | 2011-09-22 | 4,110,800 | 19.20 | 19.31 | 18.34 | 18.90 | 00:00:00 | | 2011-09-23 | 2,466,000 | 18.61 | 18.83 | 18.21 | 18.43 | 00:00:00 | | 2011-09-26 | 2,189,900 | 18.39 | 19.07 | 17.80 | 19.03 | 00:00:00 | | 2011-09-27 | 2,615,900 | 19.83 | 20.32 | 19.54 | 19.68 | 00:00:00 | | 2011-09-28 | 1,609,800 | 19.79 | 19.89 | 18.42 | 18.44 | 00:00:00 | | 2011-09-29 | 2,166,600 | 18.80 | 18.94 | 18.08 | 18.44 | 00:00:00 | | 2011-09-30 | 3,564,200 | 17.84 | 18.75 | 17.46 | 18.32 | 00:00:00 | | 2011-10-03 | 3,132,700 | 17.90 | 18.06 | 17.21 | 17.32 | 00:00:00 | | 2011-10-04 | 4,187,400 | 17.00 | 17.95 | 16.68 | 17.92 | 00:00:00 | | 2011-10-05 | 2,163,200 | 18.00 | 19.18 | 17.80 | 19.07 | 00:00:00 | | 2011-10-06 | 2,731,400 | 19.07 | 19.97 | 18.90 | 19.71 | 00:00:00 | | 2011-10-07 | 3,310,800 | 19.84 | 20.15 | 19.15 | 19.24 | 00:00:00 | | 2011-10-10 | 1,447,300 | 19.66 | 20.26 | 19.62 | 20.25 | 00:00:00 | | 2011-10-11 | 2,155,900 | 19.84 | 20.37 | 19.79 | 20.08 | 00:00:00 | | 2011-10-12 | 1,976,300 | 20.40 | 21.19 | 20.28 | 20.79 | 00:00:00 | | 2011-10-13 | 1,922,600 | 20.77 | 20.78 | 20.19 | 20.59 | 00:00:00 | | 2011-10-14 | 2,188,400 | 20.89 | 21.26 | 20.74 | 21.22 | 00:00:00 | | 2011-10-17 | 1,745,100 | 21.29 | 21.29 | 20.26 | 20.30 | 00:00:00 | | 2011-10-18 | 2,896,600 | 20.21 | 21.34 | 20.07 | 21.21 | 00:00:00 | | 2011-10-19 | 3,004,500 | 21.15 | 21.25 | 20.01 | 20.17 | 00:00:00 | | 2011-10-20 | 2,741,800 | 20.09 | 20.26 | 19.37 | 19.65 | 00:00:00 | | 2011-10-21 | 2,853,100 | 19.92 | 20.20 | 19.64 | 20.10 | 00:00:00 | | 2011-10-24 | 2,321,500 | 20.17 | 20.91 | 20.16 | 20.89 | 00:00:00 | | 2011-10-25 | 2,740,800 | 20.74 | 21.29 | 20.27 | 20.61 | 00:00:00 | | 2011-10-26 | 2,822,800 | 20.84 | 21.13 | 20.10 | 20.89 | 00:00:00 | | 2011-10-27 | 4,377,700 | 21.84 | 23.12 | 21.72 | 22.80 | 00:00:00 | | 2011-10-28 | 2,746,800 | 22.50 | 22.82 | 22.25 | 22.61 | 00:00:00 | | 2011-10-31 | 2,528,500 | 22.20 | 22.31 | 21.43 | 21.43 | 00:00:00 | | 2011-11-01 | 3,546,300 | 20.52 | 21.06 | 20.20 | 20.61 | 00:00:00 | | 2011-11-02 | 1,763,300 | 20.89 | 21.41 | 20.82 | 21.21 | 00:00:00 | | 2011-11-03 | 3,005,100 | 21.43 | 21.86 | 20.94 | 21.70 | 00:00:00 | | 2011-11-04 | 2,799,800 | 21.60 | 21.79 | 20.69 | 21.45 | 00:00:00 | | 2011-11-07 | 5,565,000 | 20.78 | 20.97 | 19.37 | 20.11 | 00:00:00 | | 2011-11-08 | 3,451,900 | 20.11 | 20.68 | 20.11 | 20.44 | 00:00:00 | | 2011-11-09 | 3,308,200 | 19.93 | 19.94 | 19.30 | 19.34 | 00:00:00 | | 2011-11-10 | 2,282,100 | 19.61 | 19.79 | 19.02 | 19.38 | 00:00:00 | | 2011-11-11 | 1,699,600 | 19.54 | 20.11 | 19.48 | 19.80 | 00:00:00 | | 2011-11-14 | 2,314,800 | 19.65 | 19.85 | 19.39 | 19.82 | 00:00:00 | | 2011-11-15 | 2,443,200 | 19.66 | 20.26 | 19.52 | 20.14 | 00:00:00 | | 2011-11-16 | 2,471,100 | 19.90 | 20.28 | 19.63 | 19.69 | 00:00:00 | | 2011-11-17 | 2,195,700 | 19.61 | 19.66 | 18.74 | 18.92 | 00:00:00 | | 2011-11-18 | 1,558,300 | 19.21 | 19.31 | 18.75 | 18.84 | 00:00:00 | | 2011-11-21 | 2,064,900 | 18.52 | 18.52 | 17.81 | 18.15 | 00:00:00 | | 2011-11-22 | 2,095,300 | 17.99 | 18.06 | 17.59 | 17.63 | 00:00:00 | | 2011-11-23 | 2,577,700 | 17.43 | 17.48 | 16.75 | 16.86 | 00:00:00 | | 2011-11-25 | 1,011,500 | 16.69 | 16.93 | 16.59 | 16.66 | 00:00:00 | | 2011-11-28 | 2,308,700 | 17.45 | 17.77 | 17.35 | 17.68 | 00:00:00 | | 2011-11-29 | 2,850,400 | 17.76 | 17.98 | 17.43 | 17.49 | 00:00:00 | | 2011-11-30 | 4,045,800 | 18.21 | 18.98 | 18.14 | 18.94 | 00:00:00 | | 2011-12-01 | 1,925,200 | 18.76 | 19.00 | 18.52 | 18.80 | 00:00:00 | | 2011-12-02 | 3,258,900 | 19.07 | 19.37 | 18.97 | 19.05 | 00:00:00 | | 2011-12-05 | 1,950,900 | 19.28 | 19.68 | 19.00 | 19.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
