|
 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 | | 2015-09-30 | 1,681,200 | 12.04 | 12.20 | 11.85 | 12.17 | 00:00:00 | | 2015-10-01 | 1,632,600 | 12.39 | 12.48 | 11.92 | 12.06 | 00:00:00 | | 2015-10-02 | 1,839,200 | 11.99 | 12.62 | 11.99 | 12.57 | 00:00:00 | | 2015-10-05 | 1,406,000 | 12.73 | 13.18 | 12.73 | 13.07 | 00:00:00 | | 2015-10-06 | 1,879,100 | 13.07 | 13.50 | 13.06 | 13.45 | 00:00:00 | | 2015-10-07 | 2,263,600 | 13.63 | 14.09 | 13.53 | 13.89 | 00:00:00 | | 2015-10-08 | 1,755,900 | 13.95 | 14.27 | 13.83 | 14.15 | 00:00:00 | | 2015-10-09 | 1,744,400 | 14.21 | 14.29 | 13.92 | 14.16 | 00:00:00 | | 2015-10-12 | 1,075,000 | 14.20 | 14.20 | 13.78 | 14.04 | 00:00:00 | | 2015-10-13 | 1,600,700 | 13.74 | 14.21 | 13.71 | 14.02 | 00:00:00 | | 2015-10-14 | 1,445,200 | 14.02 | 14.37 | 14.02 | 14.18 | 00:00:00 | | 2015-10-15 | 1,398,400 | 14.17 | 14.47 | 14.13 | 14.33 | 00:00:00 | | 2015-10-16 | 1,196,000 | 14.36 | 14.39 | 14.13 | 14.30 | 00:00:00 | | 2015-10-19 | 867,200 | 14.15 | 14.21 | 13.92 | 14.07 | 00:00:00 | | 2015-10-20 | 999,300 | 14.02 | 14.37 | 14.00 | 14.25 | 00:00:00 | | 2015-10-21 | 801,300 | 14.24 | 14.27 | 14.02 | 14.09 | 00:00:00 | | 2015-10-22 | 1,252,600 | 14.21 | 14.42 | 14.04 | 14.19 | 00:00:00 | | 2015-10-23 | 1,930,200 | 14.20 | 14.43 | 14.04 | 14.43 | 00:00:00 | | 2015-10-26 | 1,269,400 | 14.52 | 14.52 | 14.05 | 14.10 | 00:00:00 | | 2015-10-27 | 1,114,400 | 13.92 | 14.07 | 13.77 | 13.89 | 00:00:00 | | 2015-10-28 | 1,270,400 | 13.95 | 14.40 | 13.95 | 14.23 | 00:00:00 | | 2015-10-29 | 1,316,500 | 14.16 | 14.40 | 14.06 | 14.21 | 00:00:00 | | 2015-10-30 | 2,228,300 | 14.27 | 14.27 | 13.97 | 14.17 | 00:00:00 | | 2015-11-02 | 3,586,700 | 13.55 | 13.99 | 13.29 | 13.82 | 00:00:00 | | 2015-11-03 | 2,545,900 | 13.77 | 13.91 | 13.48 | 13.53 | 00:00:00 | | 2015-11-04 | 1,740,500 | 13.53 | 13.61 | 13.09 | 13.19 | 00:00:00 | | 2015-11-05 | 1,557,100 | 13.11 | 13.12 | 12.84 | 12.96 | 00:00:00 | | 2015-11-06 | 1,563,600 | 12.78 | 12.94 | 12.61 | 12.77 | 00:00:00 | | 2015-11-09 | 1,435,800 | 12.74 | 12.88 | 12.50 | 12.53 | 00:00:00 | | 2015-11-10 | 1,497,800 | 12.49 | 12.58 | 12.35 | 12.52 | 00:00:00 | | 2015-11-11 | 1,763,900 | 12.56 | 12.68 | 12.47 | 12.52 | 00:00:00 | | 2015-11-12 | 1,689,300 | 12.38 | 12.53 | 12.28 | 12.36 | 00:00:00 | | 2015-11-13 | 1,086,700 | 12.33 | 12.46 | 12.11 | 12.23 | 00:00:00 | | 2015-11-16 | 2,339,100 | 12.23 | 12.41 | 12.08 | 12.22 | 00:00:00 | | 2015-11-17 | 1,203,400 | 12.23 | 12.43 | 12.09 | 12.17 | 00:00:00 | | 2015-11-18 | 1,609,900 | 12.24 | 12.42 | 12.15 | 12.36 | 00:00:00 | | 2015-11-19 | 886,300 | 12.48 | 12.52 | 12.25 | 12.38 | 00:00:00 | | 2015-11-20 | 1,558,000 | 12.38 | 12.50 | 12.04 | 12.06 | 00:00:00 | | 2015-11-23 | 1,335,400 | 12.01 | 12.21 | 11.93 | 11.95 | 00:00:00 | | 2015-11-24 | 2,213,900 | 11.93 | 12.22 | 11.92 | 12.15 | 00:00:00 | | 2015-11-25 | 1,074,800 | 12.13 | 12.23 | 12.04 | 12.07 | 00:00:00 | | 2015-11-27 | 628,800 | 12.01 | 12.11 | 11.92 | 12.10 | 00:00:00 | | 2015-11-30 | 1,319,600 | 12.08 | 12.29 | 12.04 | 12.22 | 00:00:00 | | 2015-12-01 | 1,230,400 | 12.20 | 12.52 | 12.20 | 12.49 | 00:00:00 | | 2015-12-02 | 1,521,800 | 12.47 | 12.51 | 12.04 | 12.12 | 00:00:00 | | 2015-12-03 | 1,569,800 | 12.23 | 12.24 | 11.86 | 11.88 | 00:00:00 | | 2015-12-04 | 1,683,500 | 11.88 | 12.17 | 11.70 | 12.11 | 00:00:00 | | 2015-12-07 | 1,552,700 | 11.95 | 11.95 | 11.60 | 11.69 | 00:00:00 | | 2015-12-08 | 2,218,100 | 11.52 | 11.84 | 11.40 | 11.68 | 00:00:00 | | 2015-12-09 | 1,422,900 | 11.80 | 12.09 | 11.67 | 11.89 | 00:00:00 | | 2015-12-10 | 1,486,900 | 11.81 | 12.25 | 11.79 | 12.13 | 00:00:00 | | 2015-12-11 | 1,453,500 | 11.86 | 11.92 | 11.60 | 11.62 | 00:00:00 | | 2015-12-14 | 2,172,200 | 11.64 | 11.67 | 11.26 | 11.31 | 00:00:00 | | 2015-12-15 | 1,734,100 | 11.41 | 11.80 | 11.32 | 11.69 | 00:00:00 | | 2015-12-16 | 1,561,900 | 11.66 | 12.03 | 11.63 | 12.00 | 00:00:00 | | 2015-12-17 | 1,330,300 | 11.99 | 11.99 | 11.61 | 11.66 | 00:00:00 | | 2015-12-18 | 2,727,000 | 11.74 | 12.12 | 11.68 | 12.08 | 00:00:00 | | 2015-12-21 | 1,472,300 | 12.13 | 12.20 | 11.92 | 12.02 | 00:00:00 | | 2015-12-22 | 1,201,200 | 11.96 | 12.37 | 11.90 | 12.25 | 00:00:00 | | 2015-12-23 | 1,197,100 | 12.42 | 12.57 | 12.31 | 12.53 | 00:00:00 | | 2015-12-24 | 549,600 | 12.50 | 12.61 | 12.47 | 12.53 | 00:00:00 | | 2015-12-28 | 1,155,900 | 12.48 | 12.48 | 12.15 | 12.24 | 00:00:00 | | 2015-12-29 | 907,900 | 12.37 | 12.46 | 12.23 | 12.40 | 00:00:00 | | 2015-12-30 | 845,400 | 12.23 | 12.32 | 12.13 | 12.13 | 00:00:00 | | 2015-12-31 | 1,046,100 | 12.13 | 12.34 | 12.07 | 12.33 | 00:00:00 | | 2016-01-04 | 2,206,600 | 11.95 | 12.10 | 11.71 | 12.05 | 00:00:00 | | 2016-01-05 | 1,250,400 | 12.05 | 12.06 | 11.73 | 11.83 | 00:00:00 | | 2016-01-06 | 1,161,600 | 11.59 | 11.70 | 11.38 | 11.48 | 00:00:00 | | 2016-01-07 | 1,962,400 | 11.22 | 11.41 | 10.94 | 10.97 | 00:00:00 | | 2016-01-08 | 1,702,200 | 11.10 | 11.58 | 11.05 | 11.44 | 00:00:00 | | 2016-01-11 | 1,569,700 | 11.54 | 11.55 | 11.14 | 11.26 | 00:00:00 | | 2016-01-12 | 2,129,900 | 11.40 | 11.60 | 11.06 | 11.45 | 00:00:00 | | 2016-01-13 | 1,446,400 | 11.84 | 11.84 | 11.03 | 11.10 | 00:00:00 | | 2016-01-14 | 1,360,600 | 11.20 | 11.37 | 11.00 | 11.30 | 00:00:00 | | 2016-01-15 | 2,475,800 | 10.82 | 10.93 | 10.57 | 10.81 | 00:00:00 | | 2016-01-19 | 1,899,400 | 11.16 | 11.19 | 10.72 | 10.90 | 00:00:00 | | 2016-01-20 | 1,627,500 | 10.67 | 10.97 | 10.31 | 10.87 | 00:00:00 | | 2016-01-21 | 1,853,300 | 10.95 | 11.34 | 10.72 | 11.19 | 00:00:00 | | 2016-01-22 | 1,315,800 | 11.52 | 11.67 | 11.30 | 11.59 | 00:00:00 | | 2016-01-25 | 1,046,200 | 11.49 | 11.54 | 11.14 | 11.18 | 00:00:00 | | 2016-01-26 | 995,400 | 11.41 | 11.64 | 11.30 | 11.57 | 00:00:00 | | 2016-01-27 | 1,198,600 | 11.47 | 11.78 | 11.33 | 11.53 | 00:00:00 | | 2016-01-28 | 1,576,400 | 11.89 | 11.96 | 11.58 | 11.92 | 00:00:00 | | 2016-01-29 | 1,280,300 | 12.02 | 12.15 | 11.90 | 12.14 | 00:00:00 | | 2016-02-01 | 909,700 | 12.00 | 12.15 | 11.80 | 12.12 | 00:00:00 | | 2016-02-02 | 966,000 | 11.77 | 11.79 | 11.56 | 11.73 | 00:00:00 | | 2016-02-03 | 1,364,300 | 11.92 | 12.24 | 11.71 | 12.22 | 00:00:00 | | 2016-02-04 | 2,480,900 | 12.41 | 12.54 | 12.27 | 12.41 | 00:00:00 | | 2016-02-05 | 1,427,000 | 12.19 | 12.40 | 12.04 | 12.34 | 00:00:00 | | 2016-02-08 | 2,562,600 | 11.67 | 11.74 | 11.46 | 11.48 | 00:00:00 | | 2016-02-09 | 3,319,500 | 11.36 | 11.44 | 10.63 | 10.86 | 00:00:00 | | 2016-02-10 | 1,468,200 | 10.88 | 11.05 | 10.64 | 10.66 | 00:00:00 | | 2016-02-11 | 1,698,300 | 10.48 | 10.81 | 10.41 | 10.76 | 00:00:00 | | 2016-02-12 | 1,370,500 | 10.98 | 11.57 | 10.93 | 11.43 | 00:00:00 | | 2016-02-16 | 1,619,000 | 11.56 | 11.65 | 11.26 | 11.51 | 00:00:00 | | 2016-02-17 | 1,492,100 | 11.68 | 12.17 | 11.68 | 12.13 | 00:00:00 | | 2016-02-18 | 1,674,700 | 12.21 | 12.30 | 11.92 | 12.09 | 00:00:00 | | 2016-02-19 | 965,900 | 11.80 | 12.07 | 11.75 | 12.03 | 00:00:00 | | 2016-02-22 | 1,613,000 | 12.29 | 12.45 | 12.27 | 12.36 | 00:00:00 | | 2016-02-23 | 1,058,100 | 12.12 | 12.34 | 11.93 | 12.01 | 00:00:00 | | 2016-02-24 | 1,081,200 | 11.59 | 12.15 | 11.59 | 12.15 | 00:00:00 | | 2016-02-25 | 1,630,600 | 12.12 | 12.23 | 11.81 | 12.04 | 00:00:00 | | 2016-02-26 | 1,457,700 | 12.22 | 12.30 | 11.94 | 11.98 | 00:00:00 | | 2016-02-29 | 1,486,900 | 12.04 | 12.20 | 11.97 | 12.11 | 00:00:00 | | 2016-03-01 | 1,194,800 | 12.25 | 12.48 | 12.08 | 12.28 | 00:00:00 | | 2016-03-02 | 1,662,000 | 12.22 | 12.40 | 12.00 | 12.40 | 00:00:00 | | 2016-03-03 | 1,816,800 | 12.39 | 12.67 | 12.29 | 12.65 | 00:00:00 | | 2016-03-04 | 2,111,200 | 12.73 | 12.79 | 12.41 | 12.48 | 00:00:00 | | 2016-03-07 | 3,921,500 | 12.45 | 12.78 | 12.36 | 12.63 | 00:00:00 | | 2016-03-08 | 1,655,700 | 12.54 | 12.54 | 11.91 | 11.91 | 00:00:00 | | 2016-03-09 | 1,641,300 | 12.08 | 12.11 | 11.81 | 11.88 | 00:00:00 | | 2016-03-10 | 3,092,900 | 11.91 | 12.01 | 11.57 | 11.71 | 00:00:00 | | 2016-03-11 | 2,906,700 | 11.91 | 12.12 | 11.89 | 11.99 | 00:00:00 | | 2016-03-14 | 1,430,400 | 11.86 | 11.98 | 11.73 | 11.95 | 00:00:00 | | 2016-03-15 | 3,857,300 | 11.78 | 12.45 | 11.74 | 12.42 | 00:00:00 | | 2016-03-16 | 5,317,500 | 12.39 | 13.07 | 12.36 | 12.98 | 00:00:00 | | 2016-03-17 | 3,348,000 | 13.11 | 13.59 | 13.10 | 13.22 | 00:00:00 | | 2016-03-18 | 1,951,700 | 13.27 | 13.47 | 13.14 | 13.34 | 00:00:00 | | 2016-03-21 | 2,509,200 | 13.36 | 13.54 | 13.08 | 13.09 | 00:00:00 | | 2016-03-22 | 1,892,900 | 13.05 | 13.20 | 12.97 | 13.07 | 00:00:00 | | 2016-03-23 | 1,546,000 | 13.07 | 13.07 | 12.65 | 12.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
