|
 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 | | 2013-11-01 | 879,100 | 18.97 | 19.07 | 18.77 | 18.94 | 00:00:00 | | 2013-11-04 | 944,900 | 19.04 | 19.17 | 18.78 | 18.92 | 00:00:00 | | 2013-11-05 | 1,356,000 | 18.88 | 18.94 | 18.47 | 18.62 | 00:00:00 | | 2013-11-06 | 1,427,300 | 18.68 | 19.07 | 18.65 | 19.05 | 00:00:00 | | 2013-11-07 | 1,791,700 | 19.05 | 19.12 | 18.93 | 18.98 | 00:00:00 | | 2013-11-08 | 1,254,700 | 18.93 | 19.18 | 18.91 | 19.13 | 00:00:00 | | 2013-11-11 | 823,300 | 19.13 | 19.14 | 18.96 | 19.00 | 00:00:00 | | 2013-11-12 | 1,809,600 | 18.94 | 19.00 | 18.83 | 18.97 | 00:00:00 | | 2013-11-13 | 788,200 | 18.86 | 19.03 | 18.75 | 19.02 | 00:00:00 | | 2013-11-14 | 1,580,300 | 18.92 | 19.02 | 18.76 | 18.99 | 00:00:00 | | 2013-11-15 | 1,314,600 | 18.96 | 19.13 | 18.81 | 19.08 | 00:00:00 | | 2013-11-18 | 2,135,000 | 19.11 | 19.43 | 19.06 | 19.40 | 00:00:00 | | 2013-11-19 | 1,780,800 | 19.31 | 19.45 | 19.26 | 19.44 | 00:00:00 | | 2013-11-20 | 2,532,800 | 19.48 | 19.94 | 19.37 | 19.91 | 00:00:00 | | 2013-11-21 | 2,430,600 | 19.90 | 20.24 | 19.76 | 20.09 | 00:00:00 | | 2013-11-22 | 3,413,500 | 20.08 | 20.54 | 20.00 | 20.49 | 00:00:00 | | 2013-11-25 | 2,559,000 | 20.47 | 20.93 | 20.47 | 20.55 | 00:00:00 | | 2013-11-26 | 1,753,600 | 20.46 | 20.52 | 19.87 | 20.11 | 00:00:00 | | 2013-11-27 | 1,384,900 | 20.05 | 20.31 | 19.91 | 20.22 | 00:00:00 | | 2013-11-29 | 888,500 | 20.29 | 20.60 | 20.28 | 20.51 | 00:00:00 | | 2013-12-02 | 1,350,300 | 20.27 | 20.65 | 20.16 | 20.58 | 00:00:00 | | 2013-12-03 | 1,199,000 | 20.40 | 20.53 | 20.17 | 20.28 | 00:00:00 | | 2013-12-04 | 1,347,700 | 20.16 | 20.25 | 19.98 | 20.13 | 00:00:00 | | 2013-12-05 | 1,188,800 | 20.06 | 20.13 | 19.95 | 20.08 | 00:00:00 | | 2013-12-06 | 1,649,100 | 20.07 | 20.56 | 20.03 | 20.43 | 00:00:00 | | 2013-12-09 | 1,615,600 | 20.38 | 20.88 | 20.35 | 20.84 | 00:00:00 | | 2013-12-10 | 1,719,100 | 20.92 | 21.30 | 20.89 | 21.03 | 00:00:00 | | 2013-12-11 | 2,463,200 | 20.85 | 21.07 | 20.64 | 20.66 | 00:00:00 | | 2013-12-12 | 1,253,000 | 20.55 | 20.83 | 20.45 | 20.75 | 00:00:00 | | 2013-12-13 | 1,253,400 | 20.81 | 20.88 | 20.61 | 20.83 | 00:00:00 | | 2013-12-16 | 1,898,200 | 20.87 | 21.29 | 20.83 | 21.10 | 00:00:00 | | 2013-12-17 | 1,515,100 | 21.16 | 21.16 | 20.74 | 20.96 | 00:00:00 | | 2013-12-18 | 2,204,700 | 21.00 | 21.09 | 20.75 | 20.83 | 00:00:00 | | 2013-12-19 | 1,986,000 | 20.72 | 20.97 | 20.63 | 20.88 | 00:00:00 | | 2013-12-20 | 1,651,900 | 20.90 | 21.06 | 20.57 | 20.74 | 00:00:00 | | 2013-12-23 | 714,900 | 20.80 | 20.88 | 20.58 | 20.83 | 00:00:00 | | 2013-12-24 | 639,600 | 20.79 | 20.96 | 20.76 | 20.82 | 00:00:00 | | 2013-12-26 | 527,100 | 20.92 | 20.96 | 20.71 | 20.75 | 00:00:00 | | 2013-12-27 | 1,034,900 | 20.76 | 20.81 | 20.53 | 20.58 | 00:00:00 | | 2013-12-30 | 1,438,700 | 20.60 | 20.97 | 20.59 | 20.90 | 00:00:00 | | 2013-12-31 | 908,800 | 20.93 | 21.01 | 20.68 | 20.77 | 00:00:00 | | 2014-01-02 | 1,120,600 | 20.72 | 20.80 | 20.21 | 20.33 | 00:00:00 | | 2014-01-03 | 1,254,700 | 20.41 | 20.43 | 20.01 | 20.11 | 00:00:00 | | 2014-01-06 | 1,297,200 | 20.05 | 20.11 | 19.75 | 19.87 | 00:00:00 | | 2014-01-07 | 1,467,600 | 19.86 | 20.20 | 19.81 | 20.13 | 00:00:00 | | 2014-01-08 | 1,932,800 | 20.12 | 20.54 | 20.10 | 20.19 | 00:00:00 | | 2014-01-09 | 887,000 | 20.17 | 20.21 | 19.81 | 20.08 | 00:00:00 | | 2014-01-10 | 2,115,400 | 20.10 | 20.34 | 20.05 | 20.27 | 00:00:00 | | 2014-01-13 | 1,675,700 | 20.27 | 20.50 | 20.05 | 20.08 | 00:00:00 | | 2014-01-14 | 3,172,200 | 20.44 | 21.02 | 20.37 | 20.79 | 00:00:00 | | 2014-01-15 | 2,810,600 | 20.82 | 21.53 | 20.69 | 21.51 | 00:00:00 | | 2014-01-16 | 3,171,600 | 21.64 | 22.28 | 21.62 | 22.16 | 00:00:00 | | 2014-01-17 | 3,215,800 | 22.12 | 22.24 | 21.83 | 21.95 | 00:00:00 | | 2014-01-21 | 4,097,000 | 22.71 | 23.11 | 22.23 | 23.08 | 00:00:00 | | 2014-01-22 | 3,040,800 | 23.16 | 23.19 | 22.53 | 22.62 | 00:00:00 | | 2014-01-23 | 2,165,600 | 22.58 | 22.59 | 22.06 | 22.14 | 00:00:00 | | 2014-01-24 | 1,917,900 | 21.94 | 22.08 | 21.55 | 21.88 | 00:00:00 | | 2014-01-27 | 3,427,400 | 21.91 | 22.40 | 21.84 | 22.26 | 00:00:00 | | 2014-01-28 | 2,638,100 | 23.02 | 23.03 | 21.99 | 21.99 | 00:00:00 | | 2014-01-29 | 1,535,400 | 21.91 | 21.99 | 21.64 | 21.83 | 00:00:00 | | 2014-01-30 | 1,521,700 | 21.94 | 22.04 | 21.76 | 22.00 | 00:00:00 | | 2014-01-31 | 2,748,500 | 21.42 | 21.52 | 21.17 | 21.22 | 00:00:00 | | 2014-02-03 | 4,350,200 | 20.95 | 20.97 | 20.07 | 20.19 | 00:00:00 | | 2014-02-04 | 2,155,800 | 20.27 | 20.60 | 20.25 | 20.47 | 00:00:00 | | 2014-02-05 | 1,696,900 | 20.43 | 20.47 | 20.09 | 20.36 | 00:00:00 | | 2014-02-06 | 1,373,600 | 20.33 | 20.66 | 20.29 | 20.51 | 00:00:00 | | 2014-02-07 | 3,401,400 | 20.89 | 21.30 | 20.61 | 21.20 | 00:00:00 | | 2014-02-10 | 9,300,300 | 20.62 | 21.01 | 19.74 | 20.55 | 00:00:00 | | 2014-02-11 | 3,039,700 | 20.46 | 20.80 | 20.42 | 20.78 | 00:00:00 | | 2014-02-12 | 3,076,200 | 20.82 | 21.42 | 20.79 | 21.22 | 00:00:00 | | 2014-02-13 | 2,566,300 | 21.12 | 21.35 | 20.78 | 21.30 | 00:00:00 | | 2014-02-14 | 3,033,100 | 21.31 | 21.79 | 21.30 | 21.71 | 00:00:00 | | 2014-02-18 | 3,394,000 | 21.74 | 22.08 | 21.62 | 21.67 | 00:00:00 | | 2014-02-19 | 2,175,000 | 21.58 | 21.85 | 21.40 | 21.45 | 00:00:00 | | 2014-02-20 | 2,127,800 | 21.34 | 21.34 | 20.95 | 21.00 | 00:00:00 | | 2014-02-21 | 2,312,900 | 20.96 | 21.32 | 20.91 | 21.15 | 00:00:00 | | 2014-02-24 | 2,162,000 | 21.27 | 21.49 | 21.12 | 21.19 | 00:00:00 | | 2014-02-25 | 7,030,600 | 21.38 | 23.08 | 21.35 | 22.92 | 00:00:00 | | 2014-02-26 | 7,654,400 | 23.81 | 24.50 | 23.39 | 24.00 | 00:00:00 | | 2014-02-27 | 3,997,700 | 24.00 | 24.21 | 23.63 | 24.00 | 00:00:00 | | 2014-02-28 | 2,511,600 | 23.94 | 24.45 | 23.90 | 24.26 | 00:00:00 | | 2014-03-03 | 3,807,400 | 23.96 | 24.90 | 23.71 | 24.58 | 00:00:00 | | 2014-03-04 | 3,292,100 | 24.77 | 24.96 | 24.64 | 24.88 | 00:00:00 | | 2014-03-05 | 3,975,500 | 24.93 | 24.95 | 24.14 | 24.34 | 00:00:00 | | 2014-03-06 | 2,689,500 | 24.47 | 24.87 | 24.33 | 24.35 | 00:00:00 | | 2014-03-07 | 1,797,100 | 24.39 | 24.41 | 24.15 | 24.22 | 00:00:00 | | 2014-03-10 | 1,768,300 | 24.10 | 24.66 | 24.00 | 24.58 | 00:00:00 | | 2014-03-11 | 3,062,700 | 24.45 | 24.56 | 23.96 | 24.01 | 00:00:00 | | 2014-03-12 | 1,997,300 | 23.70 | 24.23 | 23.61 | 24.23 | 00:00:00 | | 2014-03-13 | 5,150,200 | 24.43 | 25.84 | 24.43 | 24.98 | 00:00:00 | | 2014-03-14 | 4,141,700 | 24.75 | 24.92 | 23.77 | 23.83 | 00:00:00 | | 2014-03-17 | 1,977,100 | 23.94 | 24.46 | 23.86 | 24.20 | 00:00:00 | | 2014-03-18 | 1,398,300 | 24.35 | 24.56 | 24.16 | 24.44 | 00:00:00 | | 2014-03-19 | 2,589,000 | 24.33 | 24.38 | 23.88 | 23.91 | 00:00:00 | | 2014-03-20 | 1,299,200 | 23.80 | 24.18 | 23.65 | 23.94 | 00:00:00 | | 2014-03-21 | 3,210,400 | 24.07 | 24.40 | 23.85 | 23.92 | 00:00:00 | | 2014-03-24 | 1,948,900 | 24.08 | 24.26 | 23.46 | 23.88 | 00:00:00 | | 2014-03-25 | 3,241,400 | 23.89 | 24.11 | 23.15 | 23.20 | 00:00:00 | | 2014-03-26 | 2,998,200 | 23.24 | 23.35 | 22.46 | 22.80 | 00:00:00 | | 2014-03-27 | 1,725,800 | 22.69 | 22.88 | 22.50 | 22.88 | 00:00:00 | | 2014-03-28 | 1,228,700 | 23.02 | 23.24 | 22.88 | 23.01 | 00:00:00 | | 2014-03-31 | 1,952,800 | 23.14 | 23.20 | 22.85 | 22.90 | 00:00:00 | | 2014-04-01 | 4,111,700 | 22.90 | 24.11 | 22.83 | 24.03 | 00:00:00 | | 2014-04-02 | 2,220,200 | 23.94 | 24.13 | 23.70 | 24.09 | 00:00:00 | | 2014-04-03 | 1,444,800 | 24.12 | 24.30 | 23.90 | 24.25 | 00:00:00 | | 2014-04-04 | 2,385,200 | 24.38 | 24.98 | 24.27 | 24.51 | 00:00:00 | | 2014-04-07 | 3,035,900 | 24.36 | 24.44 | 23.06 | 23.11 | 00:00:00 | | 2014-04-08 | 2,319,000 | 23.25 | 23.69 | 22.94 | 23.58 | 00:00:00 | | 2014-04-09 | 1,318,900 | 23.59 | 23.75 | 23.34 | 23.58 | 00:00:00 | | 2014-04-10 | 1,861,400 | 23.38 | 23.43 | 23.08 | 23.15 | 00:00:00 | | 2014-04-11 | 1,794,500 | 22.96 | 23.39 | 22.82 | 22.96 | 00:00:00 | | 2014-04-14 | 1,168,100 | 23.16 | 23.34 | 23.01 | 23.15 | 00:00:00 | | 2014-04-15 | 2,462,000 | 22.88 | 23.06 | 22.32 | 22.69 | 00:00:00 | | 2014-04-16 | 2,194,300 | 22.71 | 22.74 | 22.37 | 22.69 | 00:00:00 | | 2014-04-17 | 1,307,300 | 22.75 | 22.94 | 22.64 | 22.80 | 00:00:00 | | 2014-04-21 | 1,495,200 | 22.80 | 23.46 | 22.77 | 23.36 | 00:00:00 | | 2014-04-22 | 1,794,000 | 23.51 | 23.60 | 23.23 | 23.37 | 00:00:00 | | 2014-04-23 | 1,929,400 | 23.37 | 23.37 | 22.96 | 23.00 | 00:00:00 | | 2014-04-24 | 1,178,000 | 23.04 | 23.27 | 22.75 | 22.86 | 00:00:00 | | 2014-04-25 | 1,399,900 | 22.81 | 22.89 | 22.29 | 22.34 | 00:00:00 | | 2014-04-28 | 2,786,600 | 22.40 | 22.45 | 21.58 | 21.89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
