|
 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 | | 2014-04-28 | 2,786,600 | 22.40 | 22.45 | 21.58 | 21.89 | 00:00:00 | | 2014-04-29 | 5,689,200 | 21.28 | 21.75 | 20.90 | 21.27 | 00:00:00 | | 2014-04-30 | 3,868,100 | 20.85 | 21.43 | 20.42 | 21.29 | 00:00:00 | | 2014-05-01 | 2,880,600 | 21.28 | 21.46 | 20.90 | 21.11 | 00:00:00 | | 2014-05-02 | 1,262,000 | 21.07 | 21.26 | 20.98 | 21.06 | 00:00:00 | | 2014-05-05 | 1,830,900 | 20.92 | 20.97 | 20.55 | 20.60 | 00:00:00 | | 2014-05-06 | 1,747,900 | 20.64 | 20.71 | 20.29 | 20.40 | 00:00:00 | | 2014-05-07 | 1,389,100 | 20.35 | 20.56 | 20.10 | 20.20 | 00:00:00 | | 2014-05-08 | 1,825,600 | 20.24 | 20.29 | 19.87 | 19.91 | 00:00:00 | | 2014-05-09 | 2,244,300 | 19.82 | 20.35 | 19.44 | 20.33 | 00:00:00 | | 2014-05-12 | 1,934,100 | 20.56 | 20.97 | 20.46 | 20.63 | 00:00:00 | | 2014-05-13 | 1,375,600 | 20.66 | 20.69 | 20.18 | 20.20 | 00:00:00 | | 2014-05-14 | 1,167,300 | 20.31 | 20.51 | 20.16 | 20.17 | 00:00:00 | | 2014-05-15 | 1,959,000 | 20.20 | 20.27 | 19.70 | 19.89 | 00:00:00 | | 2014-05-16 | 1,070,200 | 19.92 | 19.98 | 19.63 | 19.75 | 00:00:00 | | 2014-05-19 | 1,409,600 | 19.72 | 20.06 | 19.65 | 19.89 | 00:00:00 | | 2014-05-20 | 2,631,700 | 19.55 | 19.68 | 19.04 | 19.20 | 00:00:00 | | 2014-05-21 | 1,625,800 | 19.19 | 19.42 | 19.10 | 19.24 | 00:00:00 | | 2014-05-22 | 1,595,400 | 19.27 | 19.32 | 18.95 | 19.15 | 00:00:00 | | 2014-05-23 | 1,259,700 | 19.21 | 19.41 | 19.07 | 19.08 | 00:00:00 | | 2014-05-27 | 1,971,200 | 19.29 | 19.63 | 19.03 | 19.58 | 00:00:00 | | 2014-05-28 | 1,754,600 | 19.62 | 19.63 | 19.26 | 19.61 | 00:00:00 | | 2014-05-29 | 2,060,400 | 19.69 | 20.12 | 19.50 | 20.06 | 00:00:00 | | 2014-05-30 | 1,701,600 | 20.10 | 20.11 | 19.70 | 20.00 | 00:00:00 | | 2014-06-02 | 1,606,900 | 20.03 | 20.21 | 19.77 | 19.83 | 00:00:00 | | 2014-06-03 | 1,177,000 | 19.79 | 19.82 | 19.45 | 19.53 | 00:00:00 | | 2014-06-04 | 1,592,300 | 19.45 | 19.64 | 19.31 | 19.62 | 00:00:00 | | 2014-06-05 | 3,615,500 | 19.56 | 19.58 | 18.77 | 18.78 | 00:00:00 | | 2014-06-06 | 4,073,900 | 18.95 | 19.40 | 18.49 | 19.21 | 00:00:00 | | 2014-06-09 | 1,875,700 | 19.23 | 19.57 | 19.15 | 19.52 | 00:00:00 | | 2014-06-10 | 959,400 | 19.42 | 19.47 | 19.23 | 19.30 | 00:00:00 | | 2014-06-11 | 1,258,900 | 19.14 | 19.61 | 19.13 | 19.59 | 00:00:00 | | 2014-06-12 | 1,849,900 | 19.47 | 19.77 | 19.40 | 19.70 | 00:00:00 | | 2014-06-13 | 926,200 | 19.65 | 19.76 | 19.55 | 19.65 | 00:00:00 | | 2014-06-16 | 846,200 | 19.61 | 19.75 | 19.57 | 19.70 | 00:00:00 | | 2014-06-17 | 956,900 | 19.66 | 19.76 | 19.41 | 19.64 | 00:00:00 | | 2014-06-18 | 1,187,600 | 19.69 | 19.93 | 19.59 | 19.88 | 00:00:00 | | 2014-06-19 | 1,802,700 | 19.70 | 19.84 | 19.30 | 19.54 | 00:00:00 | | 2014-06-20 | 1,171,200 | 19.60 | 19.78 | 19.53 | 19.76 | 00:00:00 | | 2014-06-23 | 908,600 | 19.79 | 19.89 | 19.63 | 19.80 | 00:00:00 | | 2014-06-24 | 1,247,700 | 19.73 | 19.80 | 19.34 | 19.41 | 00:00:00 | | 2014-06-25 | 1,009,800 | 19.44 | 19.48 | 19.13 | 19.20 | 00:00:00 | | 2014-06-26 | 911,400 | 19.22 | 19.37 | 18.98 | 19.28 | 00:00:00 | | 2014-06-27 | 748,300 | 19.30 | 19.59 | 19.27 | 19.57 | 00:00:00 | | 2014-06-30 | 729,300 | 19.56 | 19.66 | 19.50 | 19.61 | 00:00:00 | | 2014-07-01 | 938,800 | 19.71 | 19.71 | 19.43 | 19.67 | 00:00:00 | | 2014-07-02 | 996,800 | 19.69 | 19.94 | 19.65 | 19.82 | 00:00:00 | | 2014-07-03 | 928,000 | 19.86 | 20.15 | 19.78 | 20.06 | 00:00:00 | | 2014-07-07 | 1,023,900 | 20.02 | 20.08 | 19.74 | 19.99 | 00:00:00 | | 2014-07-08 | 1,242,600 | 19.86 | 20.07 | 19.80 | 20.06 | 00:00:00 | | 2014-07-09 | 1,176,300 | 20.14 | 20.18 | 19.61 | 19.67 | 00:00:00 | | 2014-07-10 | 2,061,700 | 19.55 | 19.62 | 19.12 | 19.22 | 00:00:00 | | 2014-07-11 | 1,503,800 | 19.20 | 19.21 | 18.98 | 19.02 | 00:00:00 | | 2014-07-14 | 1,494,300 | 18.99 | 19.32 | 18.86 | 19.31 | 00:00:00 | | 2014-07-15 | 1,038,000 | 19.29 | 19.55 | 19.19 | 19.20 | 00:00:00 | | 2014-07-16 | 2,884,700 | 19.10 | 20.22 | 19.05 | 20.17 | 00:00:00 | | 2014-07-17 | 2,407,100 | 20.16 | 20.50 | 19.92 | 20.28 | 00:00:00 | | 2014-07-18 | 2,149,300 | 20.30 | 20.60 | 20.22 | 20.42 | 00:00:00 | | 2014-07-21 | 4,895,100 | 20.40 | 21.29 | 20.40 | 21.28 | 00:00:00 | | 2014-07-22 | 2,334,700 | 21.37 | 21.49 | 20.94 | 21.34 | 00:00:00 | | 2014-07-23 | 2,157,100 | 21.37 | 21.67 | 21.27 | 21.40 | 00:00:00 | | 2014-07-24 | 1,475,100 | 21.47 | 21.56 | 21.28 | 21.30 | 00:00:00 | | 2014-07-25 | 2,443,200 | 21.18 | 21.18 | 20.59 | 20.86 | 00:00:00 | | 2014-07-28 | 1,087,700 | 20.84 | 21.05 | 20.75 | 20.89 | 00:00:00 | | 2014-07-29 | 1,059,000 | 20.83 | 20.96 | 20.64 | 20.67 | 00:00:00 | | 2014-07-30 | 1,561,200 | 20.71 | 20.81 | 20.43 | 20.54 | 00:00:00 | | 2014-07-31 | 1,777,500 | 20.52 | 20.55 | 20.14 | 20.16 | 00:00:00 | | 2014-08-01 | 3,065,600 | 20.11 | 20.33 | 19.24 | 19.33 | 00:00:00 | | 2014-08-04 | 1,017,100 | 19.43 | 19.61 | 19.31 | 19.56 | 00:00:00 | | 2014-08-05 | 1,475,400 | 19.39 | 19.51 | 19.14 | 19.38 | 00:00:00 | | 2014-08-06 | 1,053,100 | 19.21 | 19.67 | 19.16 | 19.41 | 00:00:00 | | 2014-08-07 | 1,499,800 | 19.51 | 19.57 | 18.99 | 19.06 | 00:00:00 | | 2014-08-08 | 1,312,000 | 19.05 | 19.32 | 18.99 | 19.26 | 00:00:00 | | 2014-08-11 | 1,216,100 | 19.35 | 19.64 | 19.30 | 19.48 | 00:00:00 | | 2014-08-12 | 1,005,400 | 19.51 | 19.61 | 19.31 | 19.38 | 00:00:00 | | 2014-08-13 | 1,845,000 | 19.48 | 20.20 | 19.45 | 20.05 | 00:00:00 | | 2014-08-14 | 1,339,400 | 20.07 | 20.42 | 19.96 | 20.28 | 00:00:00 | | 2014-08-15 | 1,307,800 | 20.43 | 20.63 | 20.36 | 20.56 | 00:00:00 | | 2014-08-18 | 1,315,500 | 20.69 | 20.78 | 20.36 | 20.71 | 00:00:00 | | 2014-08-19 | 1,278,600 | 20.66 | 20.83 | 20.22 | 20.24 | 00:00:00 | | 2014-08-20 | 1,021,700 | 20.25 | 20.63 | 20.18 | 20.56 | 00:00:00 | | 2014-08-21 | 2,736,600 | 20.20 | 20.23 | 19.49 | 19.79 | 00:00:00 | | 2014-08-22 | 1,365,800 | 19.71 | 20.04 | 19.67 | 19.93 | 00:00:00 | | 2014-08-25 | 828,300 | 19.94 | 20.17 | 19.79 | 20.09 | 00:00:00 | | 2014-08-26 | 726,800 | 20.11 | 20.23 | 19.90 | 19.99 | 00:00:00 | | 2014-08-27 | 1,801,500 | 19.85 | 19.95 | 19.29 | 19.47 | 00:00:00 | | 2014-08-28 | 1,377,000 | 19.46 | 19.62 | 19.27 | 19.35 | 00:00:00 | | 2014-08-29 | 1,127,800 | 19.31 | 19.82 | 19.24 | 19.57 | 00:00:00 | | 2014-09-02 | 1,426,500 | 19.23 | 19.54 | 19.13 | 19.25 | 00:00:00 | | 2014-09-03 | 1,556,200 | 19.50 | 19.70 | 19.39 | 19.46 | 00:00:00 | | 2014-09-04 | 994,800 | 19.51 | 19.65 | 19.19 | 19.33 | 00:00:00 | | 2014-09-05 | 1,002,600 | 19.27 | 19.41 | 19.11 | 19.28 | 00:00:00 | | 2014-09-08 | 1,771,900 | 19.28 | 19.33 | 18.86 | 18.93 | 00:00:00 | | 2014-09-09 | 2,224,900 | 18.87 | 18.94 | 18.50 | 18.69 | 00:00:00 | | 2014-09-10 | 1,681,800 | 18.61 | 18.91 | 18.58 | 18.88 | 00:00:00 | | 2014-09-11 | 1,299,300 | 18.88 | 18.95 | 18.63 | 18.75 | 00:00:00 | | 2014-09-12 | 2,011,300 | 18.65 | 19.27 | 18.65 | 19.13 | 00:00:00 | | 2014-09-15 | 1,380,400 | 19.19 | 19.22 | 18.64 | 18.69 | 00:00:00 | | 2014-09-16 | 2,860,800 | 18.73 | 19.49 | 18.72 | 19.19 | 00:00:00 | | 2014-09-17 | 2,817,700 | 19.16 | 19.69 | 19.08 | 19.59 | 00:00:00 | | 2014-09-18 | 1,841,000 | 19.67 | 19.95 | 19.53 | 19.76 | 00:00:00 | | 2014-09-19 | 2,395,100 | 19.79 | 19.81 | 19.00 | 19.16 | 00:00:00 | | 2014-09-22 | 1,635,600 | 18.99 | 19.03 | 18.62 | 18.66 | 00:00:00 | | 2014-09-23 | 2,427,800 | 18.54 | 18.65 | 18.12 | 18.19 | 00:00:00 | | 2014-09-24 | 2,387,100 | 18.22 | 18.39 | 18.02 | 18.03 | 00:00:00 | | 2014-09-25 | 2,170,100 | 18.00 | 18.01 | 17.73 | 17.74 | 00:00:00 | | 2014-09-26 | 1,461,100 | 17.69 | 17.84 | 17.55 | 17.70 | 00:00:00 | | 2014-09-29 | 1,642,600 | 17.69 | 17.97 | 17.50 | 17.91 | 00:00:00 | | 2014-09-30 | 1,480,700 | 17.91 | 18.11 | 17.53 | 17.66 | 00:00:00 | | 2014-10-01 | 1,962,000 | 17.64 | 17.77 | 17.50 | 17.65 | 00:00:00 | | 2014-10-02 | 1,877,900 | 17.65 | 17.73 | 17.29 | 17.67 | 00:00:00 | | 2014-10-03 | 1,228,700 | 17.66 | 17.68 | 17.30 | 17.36 | 00:00:00 | | 2014-10-06 | 1,790,800 | 17.44 | 17.66 | 17.17 | 17.28 | 00:00:00 | | 2014-10-07 | 2,645,900 | 17.20 | 17.22 | 16.56 | 16.59 | 00:00:00 | | 2014-10-08 | 2,106,400 | 16.65 | 16.95 | 16.24 | 16.91 | 00:00:00 | | 2014-10-09 | 1,838,200 | 17.17 | 17.31 | 16.26 | 16.37 | 00:00:00 | | 2014-10-10 | 2,114,400 | 16.45 | 16.68 | 16.02 | 16.04 | 00:00:00 | | 2014-10-13 | 2,433,600 | 16.17 | 16.30 | 15.73 | 15.88 | 00:00:00 | | 2014-10-14 | 1,997,000 | 15.98 | 16.41 | 15.73 | 15.79 | 00:00:00 | | 2014-10-15 | 2,663,600 | 15.77 | 16.13 | 15.56 | 15.97 | 00:00:00 | | 2014-10-16 | 2,999,500 | 15.67 | 16.20 | 15.55 | 15.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
