TR4DER - Cameco Corporatio [CCJ] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	1,950,900	19.28	19.68	19.00	19.15	00:00:00
2011-12-06	2,356,300	19.14	19.14	18.74	18.76	00:00:00
2011-12-07	2,099,100	18.58	18.89	18.22	18.77	00:00:00
2011-12-08	2,045,300	18.51	18.80	17.88	17.98	00:00:00
2011-12-09	1,545,300	18.00	18.60	17.88	18.49	00:00:00
2011-12-12	1,840,300	18.13	18.20	17.68	17.97	00:00:00
2011-12-13	2,384,900	18.00	18.35	17.12	17.42	00:00:00
2011-12-14	3,068,300	17.13	17.46	17.00	17.11	00:00:00
2011-12-15	2,353,300	17.27	17.59	17.20	17.23	00:00:00
2011-12-16	1,698,100	17.27	17.75	17.13	17.17	00:00:00
2011-12-19	2,708,500	17.22	17.26	16.96	17.10	00:00:00
2011-12-20	2,425,200	17.48	17.88	17.42	17.75	00:00:00
2011-12-21	2,090,800	17.80	18.06	17.59	18.03	00:00:00
2011-12-22	2,264,100	18.04	18.35	17.97	18.10	00:00:00
2011-12-23	1,143,800	18.15	18.25	17.87	17.96	00:00:00
2011-12-27	1,327,700	17.79	18.04	17.69	17.72	00:00:00
2011-12-28	1,846,800	17.76	17.76	17.27	17.37	00:00:00
2011-12-29	1,728,300	17.39	17.76	17.31	17.74	00:00:00
2011-12-30	1,278,500	17.74	18.07	17.68	18.05	00:00:00
2012-01-03	2,117,000	18.68	18.85	18.40	18.77	00:00:00
2012-01-04	2,022,200	18.82	19.12	18.50	19.07	00:00:00
2012-01-05	1,928,400	18.93	18.98	18.65	18.81	00:00:00
2012-01-06	1,660,900	18.83	18.83	18.47	18.56	00:00:00
2012-01-09	1,850,700	18.65	18.69	18.41	18.47	00:00:00
2012-01-10	3,528,400	18.88	18.88	18.50	18.74	00:00:00
2012-01-11	1,983,200	18.80	19.29	18.66	19.25	00:00:00
2012-01-12	3,802,000	19.49	20.37	19.25	20.29	00:00:00
2012-01-13	3,065,600	20.08	20.31	19.50	20.18	00:00:00
2012-01-17	5,520,000	21.69	21.74	21.11	21.54	00:00:00
2012-01-18	5,067,000	21.50	22.69	21.36	22.65	00:00:00
2012-01-19	3,046,400	22.97	23.01	22.72	22.96	00:00:00
2012-01-20	3,338,500	22.82	23.03	22.50	22.99	00:00:00
2012-01-23	3,647,100	23.15	23.81	22.82	23.59	00:00:00
2012-01-24	3,071,100	23.24	23.46	22.99	23.32	00:00:00
2012-01-25	2,789,200	23.31	23.95	22.83	23.80	00:00:00
2012-01-26	2,570,000	23.93	24.08	23.45	23.61	00:00:00
2012-01-27	1,538,700	23.55	23.89	23.45	23.77	00:00:00
2012-01-30	1,617,200	23.46	23.62	23.03	23.55	00:00:00
2012-01-31	1,883,900	23.81	23.91	23.05	23.27	00:00:00
2012-02-01	1,802,000	23.24	23.71	23.20	23.48	00:00:00
2012-02-02	1,849,400	23.55	24.00	23.35	23.54	00:00:00
2012-02-03	1,860,700	23.80	23.97	23.56	23.76	00:00:00
2012-02-06	1,670,800	23.58	23.71	23.33	23.66	00:00:00
2012-02-07	1,691,100	23.75	23.84	23.35	23.64	00:00:00
2012-02-08	2,178,200	23.71	23.72	23.07	23.19	00:00:00
2012-02-09	3,168,800	23.51	23.65	23.21	23.40	00:00:00
2012-02-10	3,160,300	23.87	23.87	22.95	23.13	00:00:00
2012-02-13	2,213,000	23.45	23.51	22.68	22.81	00:00:00
2012-02-14	3,051,400	22.75	22.77	21.89	22.38	00:00:00
2012-02-15	2,480,900	22.39	22.68	22.27	22.63	00:00:00
2012-02-16	2,446,700	22.72	23.59	22.50	23.50	00:00:00
2012-02-17	3,875,200	23.66	24.13	23.62	24.00	00:00:00
2012-02-21	4,178,900	24.42	25.35	24.28	25.19	00:00:00
2012-02-22	6,053,000	24.97	26.45	24.97	25.82	00:00:00
2012-02-23	3,909,400	25.90	25.91	24.98	25.14	00:00:00
2012-02-24	2,643,800	25.19	25.40	25.00	25.20	00:00:00
2012-02-27	1,891,600	24.90	25.12	24.55	24.93	00:00:00
2012-02-28	2,108,900	25.04	25.15	24.79	24.93	00:00:00
2012-02-29	2,629,800	24.92	25.35	24.29	24.56	00:00:00
2012-03-01	2,742,100	24.55	25.06	24.51	24.75	00:00:00
2012-03-02	2,915,000	24.68	24.84	23.81	24.19	00:00:00
2012-03-05	2,373,300	24.03	24.16	23.65	23.93	00:00:00
2012-03-06	2,867,000	23.29	23.37	22.63	22.96	00:00:00
2012-03-07	1,452,900	23.04	23.16	22.57	22.96	00:00:00
2012-03-08	1,394,700	23.19	23.44	23.05	23.34	00:00:00
2012-03-09	1,797,500	23.52	23.75	23.29	23.57	00:00:00
2012-03-12	2,542,800	23.61	23.97	23.28	23.69	00:00:00
2012-03-13	2,752,300	23.84	24.50	23.52	24.37	00:00:00
2012-03-14	5,247,200	24.43	24.48	22.80	22.85	00:00:00
2012-03-15	4,038,700	22.91	23.42	22.42	23.07	00:00:00
2012-03-16	2,706,100	23.35	23.41	22.77	23.19	00:00:00
2012-03-19	2,421,600	23.26	23.86	23.21	23.51	00:00:00
2012-03-20	2,790,700	23.20	23.50	22.76	23.44	00:00:00
2012-03-21	2,524,100	23.49	23.55	22.96	22.99	00:00:00
2012-03-22	3,326,400	22.81	22.87	22.25	22.62	00:00:00
2012-03-23	2,291,700	22.66	23.09	22.45	22.69	00:00:00
2012-03-26	4,681,800	22.99	23.10	22.31	22.82	00:00:00
2012-03-27	2,482,500	22.76	22.90	22.45	22.57	00:00:00
2012-03-28	3,509,400	22.41	22.44	21.61	21.71	00:00:00
2012-03-29	4,766,200	21.60	21.68	20.71	21.56	00:00:00
2012-03-30	2,988,800	21.74	21.80	20.93	21.49	00:00:00
2012-04-02	2,444,900	21.26	21.74	21.26	21.55	00:00:00
2012-04-03	2,872,700	21.45	21.46	20.74	20.90	00:00:00
2012-04-04	2,495,800	20.57	20.89	20.32	20.62	00:00:00
2012-04-05	1,981,500	20.51	20.69	20.30	20.43	00:00:00
2012-04-09	1,915,700	20.19	20.29	19.87	20.13	00:00:00
2012-04-10	2,261,100	20.05	20.23	19.54	19.80	00:00:00
2012-04-11	2,358,900	19.92	20.09	19.68	19.70	00:00:00
2012-04-12	3,809,900	19.81	21.09	19.81	21.02	00:00:00
2012-04-13	2,811,200	20.84	20.90	20.36	20.49	00:00:00
2012-04-16	2,019,800	20.56	20.77	20.36	20.53	00:00:00
2012-04-17	3,100,200	20.83	21.64	20.76	21.36	00:00:00
2012-04-18	2,648,500	21.22	21.47	20.92	21.04	00:00:00
2012-04-19	2,385,100	21.15	21.45	21.04	21.18	00:00:00
2012-04-20	4,704,500	21.67	22.56	21.45	22.15	00:00:00
2012-04-23	2,791,500	21.58	21.66	21.25	21.50	00:00:00
2012-04-24	2,315,600	21.52	21.68	21.36	21.41	00:00:00
2012-04-25	1,662,400	21.61	21.94	21.49	21.90	00:00:00
2012-04-26	1,821,300	21.77	22.08	21.75	21.90	00:00:00
2012-04-27	1,341,000	22.05	22.34	21.93	22.28	00:00:00
2012-04-30	1,840,900	22.10	22.18	21.83	22.10	00:00:00
2012-05-01	3,235,100	22.62	23.32	22.51	22.77	00:00:00
2012-05-02	4,543,300	22.60	23.41	22.57	23.40	00:00:00
2012-05-03	3,525,600	23.57	23.84	22.77	23.00	00:00:00
2012-05-04	2,064,100	22.68	22.75	22.08	22.50	00:00:00
2012-05-07	1,896,600	22.36	22.67	22.18	22.52	00:00:00
2012-05-08	2,841,400	22.27	22.30	21.25	21.80	00:00:00
2012-05-09	2,708,900	21.23	21.86	20.97	21.69	00:00:00
2012-05-10	2,237,800	21.85	21.94	21.31	21.49	00:00:00
2012-05-11	2,373,000	21.16	21.99	21.10	21.56	00:00:00
2012-05-14	1,910,400	20.96	21.31	20.83	21.07	00:00:00
2012-05-15	3,564,400	21.01	21.05	19.86	19.88	00:00:00
2012-05-16	4,181,600	19.77	20.37	19.27	19.38	00:00:00
2012-05-17	3,729,300	19.38	19.68	19.08	19.08	00:00:00
2012-05-18	1,774,300	19.44	19.51	18.87	18.96	00:00:00
2012-05-21	1,454,200	18.98	19.55	18.96	19.45	00:00:00
2012-05-22	2,533,000	19.40	19.67	18.95	19.10	00:00:00
2012-05-23	3,100,000	18.79	19.26	18.30	19.24	00:00:00
2012-05-24	1,784,900	19.29	19.35	18.97	19.29	00:00:00
2012-05-25	1,147,200	19.25	19.36	19.02	19.17	00:00:00
2012-05-29	1,976,900	19.49	19.99	19.43	19.84	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>