|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 27,000 | 18.38 | 18.44 | 17.94 | 18.12 | 00:00:00 | | 2000-12-14 | 22,200 | 18.19 | 18.19 | 17.88 | 17.88 | 00:00:00 | | 2000-12-15 | 99,000 | 17.75 | 18.06 | 17.62 | 18.06 | 00:00:00 | | 2000-12-18 | 40,800 | 18.00 | 18.00 | 17.56 | 17.81 | 00:00:00 | | 2000-12-19 | 9,600 | 17.94 | 17.94 | 17.62 | 17.62 | 00:00:00 | | 2000-12-20 | 112,800 | 17.37 | 17.37 | 16.19 | 16.94 | 00:00:00 | | 2000-12-21 | 52,200 | 16.94 | 17.00 | 16.25 | 16.38 | 00:00:00 | | 2000-12-22 | 79,200 | 16.25 | 16.31 | 15.75 | 16.31 | 00:00:00 | | 2000-12-26 | 116,400 | 16.38 | 16.38 | 15.50 | 15.69 | 00:00:00 | | 2000-12-27 | 51,600 | 15.81 | 17.00 | 15.81 | 16.94 | 00:00:00 | | 2000-12-28 | 23,400 | 16.69 | 17.25 | 16.69 | 17.25 | 00:00:00 | | 2000-12-29 | 33,000 | 17.00 | 17.50 | 17.00 | 17.50 | 00:00:00 | | 2001-01-02 | 9,000 | 17.50 | 17.50 | 17.25 | 17.25 | 00:00:00 | | 2001-01-03 | 33,000 | 17.25 | 17.25 | 16.81 | 16.81 | 00:00:00 | | 2001-01-04 | 14,400 | 16.69 | 16.75 | 16.25 | 16.25 | 00:00:00 | | 2001-01-05 | 18,600 | 16.12 | 16.88 | 16.00 | 16.88 | 00:00:00 | | 2001-01-08 | 23,400 | 16.88 | 17.31 | 16.81 | 17.31 | 00:00:00 | | 2001-01-09 | 43,800 | 17.44 | 19.00 | 17.44 | 18.50 | 00:00:00 | | 2001-01-10 | 40,200 | 18.25 | 18.56 | 17.81 | 17.88 | 00:00:00 | | 2001-01-11 | 8,400 | 18.00 | 18.00 | 17.69 | 17.81 | 00:00:00 | | 2001-01-12 | 103,200 | 17.56 | 17.56 | 17.00 | 17.13 | 00:00:00 | | 2001-01-16 | 62,400 | 16.81 | 16.81 | 16.12 | 16.56 | 00:00:00 | | 2001-01-17 | 27,000 | 16.62 | 16.62 | 16.25 | 16.50 | 00:00:00 | | 2001-01-18 | 22,800 | 16.50 | 16.50 | 16.00 | 16.00 | 00:00:00 | | 2001-01-19 | 83,400 | 15.94 | 16.56 | 15.87 | 16.19 | 00:00:00 | | 2001-01-22 | 18,600 | 16.25 | 16.69 | 16.25 | 16.50 | 00:00:00 | | 2001-01-23 | 11,400 | 16.50 | 17.00 | 16.50 | 16.94 | 00:00:00 | | 2001-01-24 | 1,800 | 16.94 | 16.94 | 16.81 | 16.81 | 00:00:00 | | 2001-01-25 | 28,200 | 16.94 | 17.37 | 16.94 | 17.37 | 00:00:00 | | 2001-01-26 | 28,200 | 17.31 | 17.94 | 17.19 | 17.81 | 00:00:00 | | 2001-01-29 | 24,000 | 18.01 | 18.10 | 17.82 | 17.91 | 00:00:00 | | 2001-01-30 | 16,800 | 18.15 | 18.20 | 17.99 | 18.18 | 00:00:00 | | 2001-01-31 | 6,000 | 18.00 | 18.08 | 18.00 | 18.02 | 00:00:00 | | 2001-02-01 | 62,400 | 17.80 | 18.06 | 17.75 | 17.75 | 00:00:00 | | 2001-02-02 | 54,600 | 18.00 | 18.35 | 18.00 | 18.21 | 00:00:00 | | 2001-02-05 | 26,400 | 18.40 | 18.79 | 18.02 | 18.79 | 00:00:00 | | 2001-02-06 | 94,800 | 19.00 | 20.05 | 19.00 | 19.76 | 00:00:00 | | 2001-02-07 | 17,400 | 19.55 | 19.55 | 19.40 | 19.44 | 00:00:00 | | 2001-02-08 | 111,600 | 19.44 | 19.85 | 19.34 | 19.84 | 00:00:00 | | 2001-02-09 | 70,200 | 19.68 | 19.68 | 18.85 | 19.12 | 00:00:00 | | 2001-02-12 | 105,600 | 19.13 | 19.33 | 18.80 | 19.10 | 00:00:00 | | 2001-02-13 | 38,400 | 18.95 | 19.42 | 18.95 | 19.42 | 00:00:00 | | 2001-02-14 | 36,000 | 19.20 | 19.35 | 18.98 | 18.98 | 00:00:00 | | 2001-02-15 | 29,400 | 19.15 | 19.15 | 18.60 | 18.60 | 00:00:00 | | 2001-02-16 | 225,000 | 18.50 | 19.10 | 18.50 | 18.89 | 00:00:00 | | 2001-02-20 | 37,800 | 18.89 | 18.95 | 18.86 | 18.86 | 00:00:00 | | 2001-02-21 | 10,200 | 18.86 | 18.91 | 18.70 | 18.77 | 00:00:00 | | 2001-02-22 | 20,400 | 18.82 | 18.84 | 18.48 | 18.48 | 00:00:00 | | 2001-02-23 | 60,000 | 18.32 | 18.60 | 18.16 | 18.42 | 00:00:00 | | 2001-02-26 | 83,400 | 18.35 | 18.54 | 18.35 | 18.53 | 00:00:00 | | 2001-02-27 | 186,600 | 18.60 | 19.40 | 18.60 | 19.25 | 00:00:00 | | 2001-02-28 | 39,000 | 19.25 | 19.45 | 19.24 | 19.27 | 00:00:00 | | 2001-03-01 | 228,000 | 19.25 | 19.26 | 19.01 | 19.10 | 00:00:00 | | 2001-03-02 | 103,200 | 18.90 | 18.90 | 18.57 | 18.76 | 00:00:00 | | 2001-03-05 | 84,600 | 18.95 | 19.20 | 18.90 | 19.20 | 00:00:00 | | 2001-03-06 | 34,200 | 19.20 | 19.90 | 19.20 | 19.70 | 00:00:00 | | 2001-03-07 | 199,200 | 19.90 | 20.26 | 19.80 | 20.05 | 00:00:00 | | 2001-03-08 | 57,000 | 20.28 | 20.32 | 20.10 | 20.32 | 00:00:00 | | 2001-03-09 | 26,400 | 20.20 | 20.20 | 19.75 | 19.85 | 00:00:00 | | 2001-03-12 | 27,600 | 19.75 | 20.03 | 19.72 | 19.95 | 00:00:00 | | 2001-03-13 | 317,400 | 20.10 | 20.10 | 19.80 | 19.81 | 00:00:00 | | 2001-03-14 | 54,000 | 19.70 | 19.70 | 18.91 | 19.00 | 00:00:00 | | 2001-03-15 | 51,600 | 19.00 | 19.20 | 18.51 | 18.55 | 00:00:00 | | 2001-03-16 | 115,800 | 18.55 | 19.15 | 18.46 | 19.15 | 00:00:00 | | 2001-03-19 | 51,000 | 19.05 | 19.10 | 18.53 | 19.10 | 00:00:00 | | 2001-03-20 | 54,000 | 19.20 | 19.20 | 18.45 | 18.45 | 00:00:00 | | 2001-03-21 | 29,400 | 18.40 | 18.65 | 18.27 | 18.65 | 00:00:00 | | 2001-03-22 | 30,000 | 18.50 | 18.73 | 18.25 | 18.42 | 00:00:00 | | 2001-03-23 | 13,800 | 18.32 | 18.61 | 18.32 | 18.61 | 00:00:00 | | 2001-03-26 | 46,200 | 18.58 | 19.00 | 18.50 | 18.65 | 00:00:00 | | 2001-03-27 | 61,800 | 18.80 | 18.80 | 17.90 | 17.97 | 00:00:00 | | 2001-03-28 | 83,400 | 17.97 | 18.65 | 17.80 | 18.60 | 00:00:00 | | 2001-03-29 | 21,000 | 18.60 | 19.06 | 18.60 | 18.85 | 00:00:00 | | 2001-03-30 | 126,000 | 19.00 | 19.80 | 18.85 | 19.62 | 00:00:00 | | 2001-04-02 | 29,400 | 19.73 | 19.98 | 19.57 | 19.75 | 00:00:00 | | 2001-04-03 | 75,600 | 19.66 | 19.66 | 19.55 | 19.55 | 00:00:00 | | 2001-04-04 | 31,200 | 19.52 | 20.21 | 19.52 | 20.21 | 00:00:00 | | 2001-04-05 | 20,400 | 20.19 | 20.19 | 19.96 | 19.96 | 00:00:00 | | 2001-04-06 | 159,000 | 20.02 | 20.75 | 20.00 | 20.62 | 00:00:00 | | 2001-04-09 | 658,800 | 20.84 | 23.30 | 20.84 | 22.20 | 00:00:00 | | 2001-04-10 | 288,000 | 22.45 | 23.65 | 22.21 | 23.57 | 00:00:00 | | 2001-04-11 | 568,200 | 24.50 | 25.15 | 24.23 | 24.23 | 00:00:00 | | 2001-04-12 | 207,000 | 24.30 | 24.40 | 23.80 | 23.95 | 00:00:00 | | 2001-04-16 | 186,000 | 23.80 | 23.80 | 23.10 | 23.55 | 00:00:00 | | 2001-04-17 | 338,400 | 23.45 | 23.64 | 23.00 | 23.03 | 00:00:00 | | 2001-04-18 | 169,200 | 22.90 | 23.00 | 22.60 | 22.80 | 00:00:00 | | 2001-04-19 | 55,800 | 22.95 | 23.25 | 22.95 | 23.10 | 00:00:00 | | 2001-04-20 | 61,800 | 23.10 | 23.37 | 23.00 | 23.15 | 00:00:00 | | 2001-04-23 | 49,800 | 22.90 | 22.90 | 22.65 | 22.87 | 00:00:00 | | 2001-04-24 | 135,000 | 22.85 | 23.63 | 22.85 | 23.31 | 00:00:00 | | 2001-04-25 | 188,400 | 23.50 | 23.70 | 23.25 | 23.25 | 00:00:00 | | 2001-04-26 | 307,200 | 23.40 | 23.85 | 23.40 | 23.85 | 00:00:00 | | 2001-04-27 | 158,400 | 23.85 | 23.85 | 23.55 | 23.70 | 00:00:00 | | 2001-04-30 | 202,800 | 23.45 | 23.75 | 23.30 | 23.75 | 00:00:00 | | 2001-05-01 | 352,200 | 23.75 | 23.85 | 23.00 | 23.00 | 00:00:00 | | 2001-05-02 | 227,400 | 23.10 | 23.10 | 22.09 | 22.35 | 00:00:00 | | 2001-05-03 | 240,000 | 22.50 | 22.80 | 22.35 | 22.67 | 00:00:00 | | 2001-05-04 | 163,800 | 22.73 | 22.88 | 22.42 | 22.88 | 00:00:00 | | 2001-05-07 | 47,400 | 22.95 | 22.95 | 22.63 | 22.82 | 00:00:00 | | 2001-05-08 | 157,200 | 23.05 | 23.14 | 22.73 | 22.85 | 00:00:00 | | 2001-05-09 | 216,600 | 22.85 | 24.35 | 22.77 | 24.28 | 00:00:00 | | 2001-05-10 | 591,600 | 24.75 | 26.09 | 24.75 | 25.99 | 00:00:00 | | 2001-05-11 | 295,200 | 25.99 | 25.99 | 25.43 | 25.65 | 00:00:00 | | 2001-05-14 | 154,200 | 25.65 | 25.79 | 25.51 | 25.61 | 00:00:00 | | 2001-05-15 | 398,400 | 25.76 | 26.10 | 25.70 | 26.00 | 00:00:00 | | 2001-05-16 | 373,800 | 26.00 | 26.07 | 25.75 | 26.00 | 00:00:00 | | 2001-05-17 | 774,600 | 25.95 | 27.00 | 25.95 | 26.80 | 00:00:00 | | 2001-05-18 | 1,045,800 | 26.90 | 27.40 | 26.88 | 27.28 | 00:00:00 | | 2001-05-21 | 384,000 | 27.78 | 28.43 | 27.70 | 28.35 | 00:00:00 | | 2001-05-22 | 600,000 | 28.15 | 28.15 | 27.23 | 27.80 | 00:00:00 | | 2001-05-23 | 372,600 | 27.80 | 27.85 | 27.54 | 27.70 | 00:00:00 | | 2001-05-24 | 490,200 | 27.70 | 27.70 | 27.45 | 27.55 | 00:00:00 | | 2001-05-25 | 321,000 | 27.45 | 27.45 | 25.73 | 26.50 | 00:00:00 | | 2001-05-29 | 194,400 | 26.30 | 27.12 | 26.10 | 26.58 | 00:00:00 | | 2001-05-30 | 249,600 | 26.35 | 26.35 | 24.31 | 24.34 | 00:00:00 | | 2001-05-31 | 263,400 | 24.40 | 26.10 | 24.19 | 25.90 | 00:00:00 | | 2001-06-01 | 184,200 | 25.95 | 26.35 | 25.95 | 26.29 | 00:00:00 | | 2001-06-04 | 189,600 | 26.50 | 26.57 | 26.10 | 26.45 | 00:00:00 | | 2001-06-05 | 51,000 | 26.48 | 26.82 | 26.48 | 26.70 | 00:00:00 | | 2001-06-06 | 148,200 | 26.75 | 26.99 | 26.30 | 26.33 | 00:00:00 | | 2001-06-07 | 283,200 | 26.30 | 26.30 | 24.00 | 24.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
