|
 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 | | 2014-10-16 | 2,999,500 | 15.67 | 16.20 | 15.55 | 15.93 | 00:00:00 | | 2014-10-17 | 2,717,600 | 16.15 | 16.58 | 16.00 | 16.49 | 00:00:00 | | 2014-10-20 | 853,100 | 16.45 | 16.55 | 16.32 | 16.53 | 00:00:00 | | 2014-10-21 | 1,858,300 | 16.60 | 17.18 | 16.47 | 17.10 | 00:00:00 | | 2014-10-22 | 1,864,400 | 17.06 | 17.30 | 16.56 | 16.57 | 00:00:00 | | 2014-10-23 | 3,756,100 | 16.71 | 17.00 | 16.31 | 16.58 | 00:00:00 | | 2014-10-24 | 932,500 | 16.59 | 16.89 | 16.47 | 16.78 | 00:00:00 | | 2014-10-27 | 1,192,800 | 16.64 | 16.85 | 16.30 | 16.77 | 00:00:00 | | 2014-10-28 | 2,113,800 | 16.87 | 17.52 | 16.73 | 17.50 | 00:00:00 | | 2014-10-29 | 2,569,200 | 17.33 | 17.33 | 16.46 | 16.91 | 00:00:00 | | 2014-10-30 | 1,626,400 | 16.56 | 17.17 | 16.45 | 16.90 | 00:00:00 | | 2014-10-31 | 1,597,800 | 16.94 | 17.41 | 16.84 | 17.38 | 00:00:00 | | 2014-11-03 | 1,304,400 | 17.25 | 17.38 | 16.78 | 16.86 | 00:00:00 | | 2014-11-04 | 1,639,300 | 16.74 | 16.76 | 16.27 | 16.29 | 00:00:00 | | 2014-11-05 | 1,890,300 | 16.27 | 16.89 | 16.13 | 16.84 | 00:00:00 | | 2014-11-06 | 949,200 | 16.80 | 16.98 | 16.51 | 16.73 | 00:00:00 | | 2014-11-07 | 4,718,400 | 16.97 | 18.80 | 16.97 | 18.75 | 00:00:00 | | 2014-11-10 | 4,262,300 | 19.13 | 19.48 | 18.83 | 19.20 | 00:00:00 | | 2014-11-11 | 3,382,700 | 19.24 | 19.82 | 19.16 | 19.58 | 00:00:00 | | 2014-11-12 | 2,379,900 | 19.56 | 19.67 | 19.02 | 19.20 | 00:00:00 | | 2014-11-13 | 2,936,200 | 19.18 | 19.23 | 18.13 | 18.25 | 00:00:00 | | 2014-11-14 | 2,538,600 | 18.20 | 18.99 | 18.20 | 18.90 | 00:00:00 | | 2014-11-17 | 2,889,900 | 18.90 | 19.28 | 18.77 | 19.00 | 00:00:00 | | 2014-11-18 | 2,094,100 | 19.09 | 19.39 | 18.88 | 18.89 | 00:00:00 | | 2014-11-19 | 1,447,200 | 18.84 | 19.20 | 18.66 | 19.06 | 00:00:00 | | 2014-11-20 | 1,726,500 | 18.91 | 19.66 | 18.85 | 19.65 | 00:00:00 | | 2014-11-21 | 1,990,100 | 19.79 | 19.97 | 19.49 | 19.64 | 00:00:00 | | 2014-11-24 | 3,597,900 | 19.43 | 19.43 | 18.93 | 19.02 | 00:00:00 | | 2014-11-25 | 2,788,400 | 19.01 | 19.43 | 18.92 | 19.31 | 00:00:00 | | 2014-11-26 | 1,547,300 | 19.48 | 19.52 | 19.13 | 19.36 | 00:00:00 | | 2014-11-28 | 1,493,900 | 18.82 | 18.89 | 18.38 | 18.59 | 00:00:00 | | 2014-12-01 | 2,416,100 | 18.56 | 18.74 | 17.92 | 18.29 | 00:00:00 | | 2014-12-02 | 2,214,900 | 18.19 | 18.52 | 17.61 | 17.62 | 00:00:00 | | 2014-12-03 | 1,987,900 | 17.60 | 17.92 | 17.41 | 17.67 | 00:00:00 | | 2014-12-04 | 1,329,900 | 17.62 | 17.71 | 17.11 | 17.16 | 00:00:00 | | 2014-12-05 | 1,831,500 | 17.10 | 17.34 | 16.90 | 17.00 | 00:00:00 | | 2014-12-08 | 2,742,100 | 16.95 | 16.97 | 16.07 | 16.24 | 00:00:00 | | 2014-12-09 | 2,649,500 | 16.13 | 16.71 | 16.11 | 16.38 | 00:00:00 | | 2014-12-10 | 2,584,600 | 16.36 | 16.36 | 15.54 | 15.74 | 00:00:00 | | 2014-12-11 | 1,838,500 | 15.66 | 15.97 | 15.43 | 15.57 | 00:00:00 | | 2014-12-12 | 1,529,900 | 15.31 | 15.70 | 15.20 | 15.35 | 00:00:00 | | 2014-12-15 | 1,716,300 | 15.41 | 15.59 | 15.02 | 15.07 | 00:00:00 | | 2014-12-16 | 2,449,700 | 15.02 | 15.50 | 14.82 | 15.01 | 00:00:00 | | 2014-12-17 | 3,475,400 | 15.15 | 15.67 | 14.96 | 15.40 | 00:00:00 | | 2014-12-18 | 3,069,900 | 15.72 | 16.17 | 15.71 | 16.15 | 00:00:00 | | 2014-12-19 | 2,182,300 | 16.35 | 16.59 | 16.11 | 16.44 | 00:00:00 | | 2014-12-22 | 1,410,800 | 16.41 | 16.46 | 16.10 | 16.21 | 00:00:00 | | 2014-12-23 | 1,579,600 | 16.23 | 16.69 | 16.17 | 16.46 | 00:00:00 | | 2014-12-24 | 797,400 | 16.51 | 16.58 | 16.33 | 16.53 | 00:00:00 | | 2014-12-26 | 908,700 | 16.58 | 16.72 | 16.24 | 16.37 | 00:00:00 | | 2014-12-29 | 2,384,800 | 16.35 | 16.65 | 16.25 | 16.54 | 00:00:00 | | 2014-12-30 | 2,064,700 | 16.55 | 16.74 | 16.35 | 16.39 | 00:00:00 | | 2014-12-31 | 1,433,600 | 16.47 | 16.65 | 16.16 | 16.41 | 00:00:00 | | 2015-01-02 | 1,139,600 | 16.34 | 16.56 | 16.27 | 16.37 | 00:00:00 | | 2015-01-05 | 1,905,800 | 16.12 | 16.20 | 15.64 | 15.87 | 00:00:00 | | 2015-01-06 | 1,445,300 | 15.87 | 16.13 | 15.74 | 15.83 | 00:00:00 | | 2015-01-07 | 1,209,200 | 15.98 | 16.16 | 15.63 | 15.69 | 00:00:00 | | 2015-01-08 | 1,743,900 | 15.84 | 16.24 | 15.80 | 16.04 | 00:00:00 | | 2015-01-09 | 1,459,000 | 15.96 | 16.01 | 15.63 | 15.75 | 00:00:00 | | 2015-01-12 | 1,582,000 | 15.61 | 15.63 | 15.15 | 15.45 | 00:00:00 | | 2015-01-13 | 3,855,700 | 15.46 | 15.48 | 14.67 | 14.76 | 00:00:00 | | 2015-01-14 | 4,090,200 | 14.48 | 14.55 | 14.03 | 14.20 | 00:00:00 | | 2015-01-15 | 2,626,300 | 14.40 | 14.43 | 13.97 | 14.02 | 00:00:00 | | 2015-01-16 | 1,802,700 | 13.98 | 14.39 | 13.98 | 14.35 | 00:00:00 | | 2015-01-20 | 2,826,200 | 14.47 | 14.47 | 14.03 | 14.05 | 00:00:00 | | 2015-01-21 | 1,939,200 | 14.23 | 14.36 | 14.08 | 14.32 | 00:00:00 | | 2015-01-22 | 1,171,500 | 14.46 | 14.55 | 14.21 | 14.34 | 00:00:00 | | 2015-01-23 | 1,680,300 | 14.30 | 14.38 | 14.10 | 14.31 | 00:00:00 | | 2015-01-26 | 1,376,400 | 14.31 | 14.47 | 14.20 | 14.26 | 00:00:00 | | 2015-01-27 | 1,924,500 | 14.18 | 14.62 | 14.05 | 14.59 | 00:00:00 | | 2015-01-28 | 2,264,000 | 14.51 | 14.57 | 14.06 | 14.10 | 00:00:00 | | 2015-01-29 | 2,430,000 | 14.14 | 14.16 | 13.66 | 13.91 | 00:00:00 | | 2015-01-30 | 2,412,000 | 13.74 | 14.24 | 13.63 | 14.02 | 00:00:00 | | 2015-02-02 | 3,247,500 | 14.25 | 15.18 | 14.22 | 15.15 | 00:00:00 | | 2015-02-03 | 3,146,400 | 15.30 | 15.75 | 14.97 | 15.29 | 00:00:00 | | 2015-02-04 | 2,302,300 | 15.15 | 15.16 | 14.66 | 14.98 | 00:00:00 | | 2015-02-05 | 2,350,000 | 15.15 | 15.51 | 15.08 | 15.24 | 00:00:00 | | 2015-02-06 | 2,685,800 | 15.29 | 15.57 | 14.91 | 15.07 | 00:00:00 | | 2015-02-09 | 3,772,700 | 15.17 | 16.24 | 15.04 | 15.35 | 00:00:00 | | 2015-02-10 | 2,477,600 | 15.28 | 15.87 | 15.27 | 15.82 | 00:00:00 | | 2015-02-11 | 2,402,000 | 15.69 | 15.79 | 15.19 | 15.21 | 00:00:00 | | 2015-02-12 | 2,549,100 | 15.44 | 15.87 | 15.31 | 15.42 | 00:00:00 | | 2015-02-13 | 1,494,500 | 15.65 | 15.80 | 15.53 | 15.67 | 00:00:00 | | 2015-02-17 | 2,112,300 | 15.82 | 16.26 | 15.74 | 16.19 | 00:00:00 | | 2015-02-18 | 951,900 | 16.02 | 16.16 | 15.88 | 15.94 | 00:00:00 | | 2015-02-19 | 842,600 | 15.76 | 16.02 | 15.62 | 15.94 | 00:00:00 | | 2015-02-20 | 963,400 | 15.92 | 16.05 | 15.49 | 15.68 | 00:00:00 | | 2015-02-23 | 965,500 | 15.43 | 15.84 | 15.33 | 15.59 | 00:00:00 | | 2015-02-24 | 1,265,800 | 15.71 | 15.98 | 15.68 | 15.94 | 00:00:00 | | 2015-02-25 | 1,232,900 | 16.00 | 16.07 | 15.57 | 15.66 | 00:00:00 | | 2015-02-26 | 1,171,800 | 15.59 | 15.71 | 15.20 | 15.27 | 00:00:00 | | 2015-02-27 | 1,102,100 | 15.23 | 15.72 | 15.22 | 15.45 | 00:00:00 | | 2015-03-02 | 1,532,500 | 15.31 | 15.32 | 14.83 | 15.06 | 00:00:00 | | 2015-03-03 | 1,336,000 | 15.13 | 15.19 | 14.99 | 14.99 | 00:00:00 | | 2015-03-04 | 1,543,000 | 14.97 | 15.11 | 14.82 | 15.10 | 00:00:00 | | 2015-03-05 | 1,168,300 | 15.10 | 15.27 | 15.03 | 15.19 | 00:00:00 | | 2015-03-06 | 1,184,200 | 14.99 | 15.07 | 14.58 | 14.73 | 00:00:00 | | 2015-03-09 | 1,602,300 | 14.99 | 15.02 | 14.44 | 14.46 | 00:00:00 | | 2015-03-10 | 2,212,500 | 14.26 | 14.49 | 13.86 | 13.96 | 00:00:00 | | 2015-03-11 | 2,284,600 | 14.00 | 14.06 | 13.62 | 13.80 | 00:00:00 | | 2015-03-12 | 1,726,100 | 14.15 | 14.43 | 13.91 | 14.39 | 00:00:00 | | 2015-03-13 | 1,656,900 | 14.26 | 14.31 | 13.88 | 14.03 | 00:00:00 | | 2015-03-16 | 1,739,100 | 14.01 | 14.46 | 13.90 | 14.36 | 00:00:00 | | 2015-03-17 | 1,235,800 | 14.18 | 14.67 | 14.18 | 14.65 | 00:00:00 | | 2015-03-18 | 1,065,500 | 14.39 | 14.99 | 14.35 | 14.87 | 00:00:00 | | 2015-03-19 | 1,198,100 | 14.59 | 14.95 | 14.31 | 14.40 | 00:00:00 | | 2015-03-20 | 1,685,300 | 14.52 | 15.10 | 14.52 | 14.79 | 00:00:00 | | 2015-03-23 | 2,607,700 | 14.81 | 15.08 | 14.71 | 14.91 | 00:00:00 | | 2015-03-24 | 1,161,300 | 14.90 | 15.24 | 14.71 | 15.17 | 00:00:00 | | 2015-03-25 | 912,800 | 15.20 | 15.41 | 15.01 | 15.08 | 00:00:00 | | 2015-03-26 | 1,225,600 | 15.16 | 15.36 | 14.79 | 14.83 | 00:00:00 | | 2015-03-27 | 1,932,200 | 14.86 | 14.87 | 13.98 | 14.00 | 00:00:00 | | 2015-03-30 | 1,818,600 | 14.01 | 14.15 | 13.92 | 14.03 | 00:00:00 | | 2015-03-31 | 1,538,300 | 13.82 | 14.02 | 13.76 | 13.93 | 00:00:00 | | 2015-04-01 | 1,373,600 | 14.08 | 14.22 | 14.03 | 14.16 | 00:00:00 | | 2015-04-02 | 1,984,600 | 14.46 | 14.80 | 14.39 | 14.73 | 00:00:00 | | 2015-04-06 | 1,085,400 | 14.90 | 14.99 | 14.73 | 14.77 | 00:00:00 | | 2015-04-07 | 1,277,300 | 14.90 | 14.90 | 14.64 | 14.67 | 00:00:00 | | 2015-04-08 | 964,700 | 14.80 | 14.96 | 14.50 | 14.52 | 00:00:00 | | 2015-04-09 | 1,308,800 | 14.79 | 15.06 | 14.75 | 14.94 | 00:00:00 | | 2015-04-10 | 2,423,000 | 15.02 | 15.29 | 14.97 | 15.21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
