|
 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 | | 2015-04-10 | 2,423,000 | 15.02 | 15.29 | 14.97 | 15.21 | 00:00:00 | | 2015-04-13 | 3,035,100 | 15.69 | 15.69 | 15.47 | 15.51 | 00:00:00 | | 2015-04-14 | 3,445,600 | 15.64 | 15.75 | 15.07 | 15.21 | 00:00:00 | | 2015-04-15 | 5,465,500 | 15.58 | 16.56 | 15.44 | 16.36 | 00:00:00 | | 2015-04-16 | 2,323,900 | 16.27 | 16.40 | 16.04 | 16.23 | 00:00:00 | | 2015-04-17 | 2,510,400 | 16.19 | 16.21 | 15.94 | 16.11 | 00:00:00 | | 2015-04-20 | 1,498,400 | 16.14 | 16.47 | 16.12 | 16.20 | 00:00:00 | | 2015-04-21 | 1,085,100 | 16.15 | 16.25 | 15.80 | 15.93 | 00:00:00 | | 2015-04-22 | 4,555,800 | 16.15 | 17.20 | 16.11 | 16.88 | 00:00:00 | | 2015-04-23 | 3,241,500 | 16.88 | 17.41 | 16.77 | 17.27 | 00:00:00 | | 2015-04-24 | 2,253,800 | 17.29 | 17.48 | 17.05 | 17.30 | 00:00:00 | | 2015-04-27 | 2,245,900 | 17.35 | 17.53 | 17.09 | 17.12 | 00:00:00 | | 2015-04-28 | 2,055,200 | 17.22 | 17.54 | 17.20 | 17.48 | 00:00:00 | | 2015-04-29 | 2,522,200 | 17.16 | 17.77 | 16.99 | 17.46 | 00:00:00 | | 2015-04-30 | 2,326,200 | 17.43 | 17.72 | 17.16 | 17.58 | 00:00:00 | | 2015-05-01 | 2,403,200 | 17.54 | 17.57 | 17.00 | 17.16 | 00:00:00 | | 2015-05-04 | 1,027,800 | 17.28 | 17.35 | 17.09 | 17.22 | 00:00:00 | | 2015-05-05 | 3,224,500 | 17.29 | 17.55 | 16.77 | 16.83 | 00:00:00 | | 2015-05-06 | 1,572,800 | 16.83 | 16.93 | 16.57 | 16.77 | 00:00:00 | | 2015-05-07 | 1,500,000 | 16.66 | 16.68 | 16.24 | 16.67 | 00:00:00 | | 2015-05-08 | 1,789,500 | 16.85 | 17.27 | 16.67 | 17.15 | 00:00:00 | | 2015-05-11 | 1,112,900 | 17.16 | 17.26 | 16.92 | 16.94 | 00:00:00 | | 2015-05-12 | 1,737,000 | 16.97 | 17.20 | 16.85 | 17.02 | 00:00:00 | | 2015-05-13 | 1,612,800 | 17.18 | 17.25 | 16.99 | 17.18 | 00:00:00 | | 2015-05-14 | 1,188,100 | 17.24 | 17.46 | 17.18 | 17.21 | 00:00:00 | | 2015-05-15 | 1,777,900 | 17.10 | 17.28 | 16.84 | 17.21 | 00:00:00 | | 2015-05-18 | 1,085,100 | 17.09 | 17.09 | 16.90 | 17.08 | 00:00:00 | | 2015-05-19 | 4,960,500 | 16.86 | 16.88 | 15.78 | 16.15 | 00:00:00 | | 2015-05-20 | 2,732,000 | 16.16 | 16.17 | 15.74 | 15.78 | 00:00:00 | | 2015-05-21 | 1,851,700 | 15.82 | 15.85 | 15.59 | 15.63 | 00:00:00 | | 2015-05-22 | 2,294,500 | 15.50 | 15.54 | 15.17 | 15.28 | 00:00:00 | | 2015-05-26 | 3,162,200 | 15.17 | 15.29 | 14.88 | 15.08 | 00:00:00 | | 2015-05-27 | 1,392,900 | 15.06 | 15.22 | 14.91 | 15.01 | 00:00:00 | | 2015-05-28 | 1,449,200 | 14.90 | 14.91 | 14.68 | 14.88 | 00:00:00 | | 2015-05-29 | 1,402,100 | 14.82 | 15.07 | 14.73 | 14.99 | 00:00:00 | | 2015-06-01 | 1,428,500 | 15.04 | 15.12 | 14.78 | 15.09 | 00:00:00 | | 2015-06-02 | 2,043,600 | 15.23 | 15.74 | 15.23 | 15.53 | 00:00:00 | | 2015-06-03 | 1,562,200 | 15.45 | 15.54 | 15.25 | 15.40 | 00:00:00 | | 2015-06-04 | 995,600 | 15.30 | 15.52 | 15.23 | 15.40 | 00:00:00 | | 2015-06-05 | 1,044,600 | 15.24 | 15.67 | 15.15 | 15.40 | 00:00:00 | | 2015-06-08 | 1,372,600 | 15.36 | 15.44 | 15.12 | 15.14 | 00:00:00 | | 2015-06-09 | 1,148,000 | 15.16 | 15.44 | 15.14 | 15.30 | 00:00:00 | | 2015-06-10 | 1,567,000 | 15.53 | 15.62 | 15.34 | 15.41 | 00:00:00 | | 2015-06-11 | 763,300 | 15.40 | 15.50 | 15.16 | 15.33 | 00:00:00 | | 2015-06-12 | 1,141,200 | 15.21 | 15.60 | 15.21 | 15.50 | 00:00:00 | | 2015-06-15 | 1,030,100 | 15.34 | 15.35 | 15.02 | 15.11 | 00:00:00 | | 2015-06-16 | 704,700 | 15.07 | 15.14 | 14.92 | 15.11 | 00:00:00 | | 2015-06-17 | 898,800 | 15.18 | 15.29 | 14.90 | 15.18 | 00:00:00 | | 2015-06-18 | 703,100 | 15.34 | 15.36 | 15.02 | 15.07 | 00:00:00 | | 2015-06-19 | 1,173,600 | 14.87 | 15.10 | 14.75 | 14.83 | 00:00:00 | | 2015-06-22 | 930,000 | 14.82 | 15.07 | 14.77 | 14.93 | 00:00:00 | | 2015-06-23 | 794,800 | 14.86 | 15.24 | 14.76 | 15.22 | 00:00:00 | | 2015-06-24 | 953,600 | 15.18 | 15.18 | 14.94 | 14.97 | 00:00:00 | | 2015-06-25 | 1,105,200 | 14.97 | 14.97 | 14.69 | 14.83 | 00:00:00 | | 2015-06-26 | 1,405,200 | 14.92 | 14.92 | 14.50 | 14.58 | 00:00:00 | | 2015-06-29 | 1,599,200 | 14.38 | 14.40 | 14.18 | 14.21 | 00:00:00 | | 2015-06-30 | 1,543,100 | 14.29 | 14.38 | 14.08 | 14.28 | 00:00:00 | | 2015-07-01 | 882,500 | 14.33 | 14.49 | 14.19 | 14.24 | 00:00:00 | | 2015-07-02 | 1,125,300 | 14.23 | 14.60 | 14.09 | 14.52 | 00:00:00 | | 2015-07-06 | 1,390,900 | 14.15 | 14.20 | 13.91 | 13.95 | 00:00:00 | | 2015-07-07 | 2,313,200 | 13.87 | 14.13 | 13.32 | 14.06 | 00:00:00 | | 2015-07-08 | 1,968,800 | 13.88 | 14.02 | 13.37 | 13.52 | 00:00:00 | | 2015-07-09 | 1,398,700 | 13.80 | 13.95 | 13.40 | 13.42 | 00:00:00 | | 2015-07-10 | 2,086,800 | 13.59 | 13.59 | 13.16 | 13.41 | 00:00:00 | | 2015-07-13 | 1,514,500 | 13.44 | 13.69 | 13.24 | 13.62 | 00:00:00 | | 2015-07-14 | 2,302,900 | 13.65 | 13.96 | 13.55 | 13.87 | 00:00:00 | | 2015-07-15 | 1,743,600 | 13.82 | 13.86 | 13.53 | 13.62 | 00:00:00 | | 2015-07-16 | 2,172,000 | 13.67 | 13.69 | 13.25 | 13.26 | 00:00:00 | | 2015-07-17 | 4,992,000 | 13.27 | 13.27 | 12.88 | 12.99 | 00:00:00 | | 2015-07-20 | 2,423,400 | 12.96 | 13.10 | 12.91 | 13.01 | 00:00:00 | | 2015-07-21 | 1,343,600 | 13.08 | 13.41 | 13.04 | 13.19 | 00:00:00 | | 2015-07-22 | 2,260,600 | 12.99 | 13.31 | 12.89 | 13.29 | 00:00:00 | | 2015-07-23 | 2,522,200 | 13.26 | 13.30 | 13.07 | 13.26 | 00:00:00 | | 2015-07-24 | 2,387,100 | 13.13 | 13.43 | 13.03 | 13.40 | 00:00:00 | | 2015-07-27 | 2,672,700 | 13.34 | 13.35 | 12.90 | 12.94 | 00:00:00 | | 2015-07-28 | 2,900,300 | 13.02 | 13.46 | 12.88 | 13.41 | 00:00:00 | | 2015-07-29 | 1,674,100 | 13.35 | 13.73 | 13.35 | 13.62 | 00:00:00 | | 2015-07-30 | 2,732,000 | 13.55 | 13.75 | 13.27 | 13.72 | 00:00:00 | | 2015-07-31 | 2,276,400 | 13.80 | 14.11 | 13.66 | 13.73 | 00:00:00 | | 2015-08-03 | 953,300 | 13.68 | 13.85 | 13.54 | 13.72 | 00:00:00 | | 2015-08-04 | 3,354,000 | 13.67 | 13.97 | 13.60 | 13.80 | 00:00:00 | | 2015-08-05 | 2,506,900 | 13.96 | 14.26 | 13.91 | 13.92 | 00:00:00 | | 2015-08-06 | 1,964,200 | 13.84 | 14.24 | 13.66 | 14.21 | 00:00:00 | | 2015-08-07 | 1,600,200 | 14.08 | 14.24 | 13.74 | 13.74 | 00:00:00 | | 2015-08-10 | 2,651,700 | 13.77 | 14.72 | 13.76 | 14.62 | 00:00:00 | | 2015-08-11 | 3,062,700 | 14.39 | 14.59 | 14.04 | 14.53 | 00:00:00 | | 2015-08-12 | 1,883,200 | 14.50 | 14.79 | 14.42 | 14.66 | 00:00:00 | | 2015-08-13 | 1,920,400 | 14.53 | 14.53 | 14.28 | 14.36 | 00:00:00 | | 2015-08-14 | 892,400 | 14.44 | 14.54 | 14.25 | 14.26 | 00:00:00 | | 2015-08-17 | 929,900 | 14.30 | 14.30 | 14.10 | 14.22 | 00:00:00 | | 2015-08-18 | 839,100 | 14.20 | 14.29 | 14.07 | 14.19 | 00:00:00 | | 2015-08-19 | 1,289,500 | 14.06 | 14.07 | 13.72 | 13.88 | 00:00:00 | | 2015-08-20 | 1,227,100 | 13.81 | 14.14 | 13.79 | 13.88 | 00:00:00 | | 2015-08-21 | 1,973,500 | 13.80 | 13.94 | 13.40 | 13.46 | 00:00:00 | | 2015-08-24 | 3,462,600 | 12.72 | 13.31 | 12.61 | 12.61 | 00:00:00 | | 2015-08-25 | 2,586,400 | 13.10 | 13.13 | 12.38 | 12.42 | 00:00:00 | | 2015-08-26 | 1,632,800 | 12.70 | 12.86 | 12.43 | 12.81 | 00:00:00 | | 2015-08-27 | 2,225,800 | 12.93 | 13.73 | 12.91 | 13.45 | 00:00:00 | | 2015-08-28 | 1,789,400 | 13.32 | 13.74 | 13.29 | 13.62 | 00:00:00 | | 2015-08-31 | 2,485,000 | 13.34 | 14.15 | 13.19 | 14.06 | 00:00:00 | | 2015-09-01 | 2,518,200 | 13.75 | 13.79 | 13.20 | 13.38 | 00:00:00 | | 2015-09-02 | 2,157,000 | 13.46 | 13.82 | 13.20 | 13.62 | 00:00:00 | | 2015-09-03 | 1,262,800 | 13.59 | 14.02 | 13.56 | 13.76 | 00:00:00 | | 2015-09-04 | 1,297,000 | 13.50 | 13.61 | 13.33 | 13.36 | 00:00:00 | | 2015-09-08 | 1,938,500 | 13.86 | 14.14 | 13.60 | 14.10 | 00:00:00 | | 2015-09-09 | 1,764,900 | 14.29 | 14.59 | 13.99 | 14.01 | 00:00:00 | | 2015-09-10 | 1,862,800 | 13.93 | 14.15 | 13.74 | 13.75 | 00:00:00 | | 2015-09-11 | 1,512,600 | 13.70 | 13.78 | 13.52 | 13.66 | 00:00:00 | | 2015-09-14 | 2,157,900 | 13.64 | 13.78 | 13.42 | 13.58 | 00:00:00 | | 2015-09-15 | 1,292,000 | 13.64 | 13.82 | 13.61 | 13.76 | 00:00:00 | | 2015-09-16 | 3,326,800 | 13.83 | 14.25 | 13.81 | 13.98 | 00:00:00 | | 2015-09-17 | 2,577,300 | 13.99 | 14.02 | 13.69 | 13.71 | 00:00:00 | | 2015-09-18 | 2,024,500 | 13.59 | 13.75 | 13.21 | 13.32 | 00:00:00 | | 2015-09-21 | 1,839,300 | 13.33 | 13.41 | 13.02 | 13.07 | 00:00:00 | | 2015-09-22 | 2,185,400 | 12.88 | 12.94 | 12.51 | 12.79 | 00:00:00 | | 2015-09-23 | 1,846,300 | 12.80 | 12.85 | 12.29 | 12.30 | 00:00:00 | | 2015-09-24 | 2,564,400 | 12.22 | 12.44 | 11.94 | 12.35 | 00:00:00 | | 2015-09-25 | 1,256,600 | 12.42 | 12.52 | 12.32 | 12.40 | 00:00:00 | | 2015-09-28 | 2,594,000 | 12.22 | 12.22 | 11.60 | 11.70 | 00:00:00 | | 2015-09-29 | 2,088,500 | 11.75 | 11.93 | 11.67 | 11.86 | 00:00:00 | | 2015-09-30 | 1,681,200 | 12.04 | 12.20 | 11.85 | 12.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
