|
 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 | | 2016-03-23 | 1,546,000 | 13.07 | 13.07 | 12.65 | 12.68 | 00:00:00 | | 2016-03-24 | 1,715,600 | 12.50 | 12.79 | 12.42 | 12.73 | 00:00:00 | | 2016-03-28 | 1,352,300 | 12.75 | 12.76 | 12.48 | 12.65 | 00:00:00 | | 2016-03-29 | 1,188,100 | 12.42 | 12.82 | 12.39 | 12.74 | 00:00:00 | | 2016-03-30 | 3,124,800 | 12.88 | 13.20 | 12.85 | 13.07 | 00:00:00 | | 2016-03-31 | 1,399,200 | 13.14 | 13.24 | 12.79 | 12.84 | 00:00:00 | | 2016-04-01 | 837,500 | 12.58 | 12.69 | 12.40 | 12.69 | 00:00:00 | | 2016-04-04 | 1,339,400 | 12.64 | 12.68 | 12.23 | 12.24 | 00:00:00 | | 2016-04-05 | 2,353,700 | 12.08 | 12.19 | 11.94 | 11.94 | 00:00:00 | | 2016-04-06 | 1,168,800 | 12.02 | 12.33 | 11.95 | 12.30 | 00:00:00 | | 2016-04-07 | 1,901,000 | 12.12 | 12.16 | 11.84 | 11.93 | 00:00:00 | | 2016-04-08 | 1,041,000 | 12.18 | 12.23 | 12.01 | 12.05 | 00:00:00 | | 2016-04-11 | 1,495,100 | 12.10 | 12.27 | 12.01 | 12.07 | 00:00:00 | | 2016-04-12 | 4,380,900 | 12.17 | 12.52 | 12.11 | 12.43 | 00:00:00 | | 2016-04-13 | 1,578,600 | 12.55 | 12.83 | 12.55 | 12.64 | 00:00:00 | | 2016-04-14 | 1,060,600 | 12.60 | 12.70 | 12.49 | 12.61 | 00:00:00 | | 2016-04-15 | 945,300 | 12.54 | 12.54 | 12.30 | 12.46 | 00:00:00 | | 2016-04-18 | 1,341,300 | 12.26 | 12.63 | 12.25 | 12.38 | 00:00:00 | | 2016-04-19 | 2,015,700 | 12.57 | 12.88 | 12.48 | 12.87 | 00:00:00 | | 2016-04-20 | 1,555,500 | 12.90 | 13.05 | 12.77 | 12.78 | 00:00:00 | | 2016-04-21 | 2,496,600 | 12.82 | 12.85 | 12.29 | 12.30 | 00:00:00 | | 2016-04-22 | 4,013,500 | 12.30 | 13.25 | 12.29 | 13.10 | 00:00:00 | | 2016-04-25 | 1,635,600 | 13.03 | 13.09 | 12.71 | 12.93 | 00:00:00 | | 2016-04-26 | 3,000,000 | 13.03 | 13.08 | 12.82 | 13.03 | 00:00:00 | | 2016-04-27 | 1,995,100 | 13.03 | 13.49 | 13.02 | 13.45 | 00:00:00 | | 2016-04-28 | 1,959,900 | 13.40 | 13.50 | 13.09 | 13.11 | 00:00:00 | | 2016-04-29 | 3,509,800 | 13.08 | 13.13 | 12.45 | 12.51 | 00:00:00 | | 2016-05-02 | 1,810,700 | 12.55 | 12.56 | 12.24 | 12.34 | 00:00:00 | | 2016-05-03 | 2,226,500 | 12.18 | 12.26 | 11.97 | 12.03 | 00:00:00 | | 2016-05-04 | 1,317,300 | 11.93 | 12.14 | 11.82 | 11.93 | 00:00:00 | | 2016-05-05 | 2,315,000 | 12.13 | 12.16 | 11.51 | 11.60 | 00:00:00 | | 2016-05-06 | 1,249,200 | 11.59 | 11.83 | 11.56 | 11.62 | 00:00:00 | | 2016-05-09 | 2,315,600 | 11.52 | 11.70 | 11.44 | 11.59 | 00:00:00 | | 2016-05-10 | 1,373,900 | 11.68 | 11.81 | 11.62 | 11.80 | 00:00:00 | | 2016-05-11 | 1,013,500 | 11.85 | 11.99 | 11.75 | 11.78 | 00:00:00 | | 2016-05-12 | 2,759,100 | 11.89 | 12.24 | 11.69 | 11.72 | 00:00:00 | | 2016-05-13 | 1,080,600 | 11.67 | 11.82 | 11.53 | 11.57 | 00:00:00 | | 2016-05-16 | 872,400 | 11.70 | 11.81 | 11.58 | 11.59 | 00:00:00 | | 2016-05-17 | 1,285,700 | 11.57 | 11.88 | 11.47 | 11.74 | 00:00:00 | | 2016-05-18 | 1,367,200 | 11.64 | 11.72 | 11.37 | 11.43 | 00:00:00 | | 2016-05-19 | 820,800 | 11.28 | 11.44 | 11.23 | 11.41 | 00:00:00 | | 2016-05-20 | 970,400 | 11.47 | 11.53 | 11.31 | 11.39 | 00:00:00 | | 2016-05-23 | 1,058,200 | 11.31 | 11.69 | 11.28 | 11.65 | 00:00:00 | | 2016-05-24 | 1,935,600 | 11.55 | 11.79 | 11.37 | 11.60 | 00:00:00 | | 2016-05-25 | 949,100 | 11.67 | 11.93 | 11.65 | 11.69 | 00:00:00 | | 2016-05-26 | 1,191,400 | 11.92 | 11.96 | 11.68 | 11.71 | 00:00:00 | | 2016-05-27 | 758,300 | 11.66 | 11.78 | 11.58 | 11.71 | 00:00:00 | | 2016-05-31 | 2,266,500 | 11.72 | 11.82 | 11.62 | 11.63 | 00:00:00 | | 2016-06-01 | 2,014,100 | 11.56 | 11.61 | 11.33 | 11.40 | 00:00:00 | | 2016-06-02 | 1,790,200 | 11.33 | 11.60 | 11.33 | 11.60 | 00:00:00 | | 2016-06-03 | 1,137,900 | 11.70 | 11.77 | 11.58 | 11.71 | 00:00:00 | | 2016-06-06 | 1,204,100 | 11.77 | 12.06 | 11.76 | 12.04 | 00:00:00 | | 2016-06-07 | 1,661,000 | 12.11 | 12.18 | 12.01 | 12.14 | 00:00:00 | | 2016-06-08 | 1,710,900 | 12.33 | 12.43 | 12.17 | 12.24 | 00:00:00 | | 2016-06-09 | 1,024,500 | 12.22 | 12.22 | 11.97 | 12.00 | 00:00:00 | | 2016-06-10 | 1,010,000 | 11.96 | 11.96 | 11.65 | 11.70 | 00:00:00 | | 2016-06-13 | 1,289,800 | 11.65 | 11.77 | 11.57 | 11.62 | 00:00:00 | | 2016-06-14 | 1,448,900 | 11.56 | 11.64 | 11.21 | 11.30 | 00:00:00 | | 2016-06-15 | 1,192,900 | 11.30 | 11.37 | 11.16 | 11.24 | 00:00:00 | | 2016-06-16 | 1,118,100 | 11.11 | 11.28 | 10.95 | 11.23 | 00:00:00 | | 2016-06-17 | 1,025,900 | 11.33 | 11.38 | 11.15 | 11.19 | 00:00:00 | | 2016-06-20 | 2,193,200 | 11.42 | 11.50 | 11.19 | 11.21 | 00:00:00 | | 2016-06-21 | 2,133,500 | 11.20 | 11.21 | 11.04 | 11.17 | 00:00:00 | | 2016-06-22 | 857,300 | 11.29 | 11.32 | 11.10 | 11.15 | 00:00:00 | | 2016-06-23 | 1,011,500 | 11.30 | 11.52 | 11.20 | 11.43 | 00:00:00 | | 2016-06-24 | 1,824,200 | 10.87 | 11.08 | 10.81 | 10.84 | 00:00:00 | | 2016-06-27 | 2,877,200 | 10.77 | 10.90 | 10.61 | 10.70 | 00:00:00 | | 2016-06-28 | 2,324,200 | 10.79 | 10.83 | 10.41 | 10.54 | 00:00:00 | | 2016-06-29 | 1,475,500 | 10.67 | 10.87 | 10.60 | 10.79 | 00:00:00 | | 2016-06-30 | 1,873,800 | 10.81 | 11.02 | 10.72 | 10.97 | 00:00:00 | | 2016-07-01 | 687,200 | 10.93 | 11.05 | 10.83 | 10.93 | 00:00:00 | | 2016-07-05 | 1,432,900 | 10.85 | 10.92 | 10.55 | 10.61 | 00:00:00 | | 2016-07-06 | 1,531,300 | 10.58 | 10.65 | 10.48 | 10.57 | 00:00:00 | | 2016-07-07 | 1,703,100 | 10.71 | 10.72 | 10.34 | 10.43 | 00:00:00 | | 2016-07-08 | 2,072,500 | 10.56 | 10.68 | 10.48 | 10.57 | 00:00:00 | | 2016-07-11 | 1,112,600 | 10.68 | 10.73 | 10.55 | 10.57 | 00:00:00 | | 2016-07-12 | 2,262,700 | 10.70 | 10.89 | 10.65 | 10.79 | 00:00:00 | | 2016-07-13 | 2,278,100 | 10.82 | 10.82 | 10.58 | 10.68 | 00:00:00 | | 2016-07-14 | 1,981,700 | 10.79 | 10.97 | 10.75 | 10.92 | 00:00:00 | | 2016-07-15 | 981,800 | 10.93 | 10.99 | 10.73 | 10.79 | 00:00:00 | | 2016-07-18 | 989,300 | 10.73 | 10.80 | 10.68 | 10.77 | 00:00:00 | | 2016-07-19 | 1,375,600 | 10.69 | 10.71 | 10.51 | 10.59 | 00:00:00 | | 2016-07-20 | 1,235,600 | 10.53 | 10.70 | 10.51 | 10.61 | 00:00:00 | | 2016-07-21 | 1,966,700 | 10.57 | 10.66 | 10.42 | 10.53 | 00:00:00 | | 2016-07-22 | 1,568,200 | 10.50 | 10.54 | 10.28 | 10.35 | 00:00:00 | | 2016-07-25 | 1,485,100 | 10.30 | 10.34 | 10.15 | 10.26 | 00:00:00 | | 2016-07-26 | 2,311,300 | 10.22 | 10.55 | 10.20 | 10.55 | 00:00:00 | | 2016-07-27 | 2,753,500 | 10.60 | 10.68 | 10.49 | 10.63 | 00:00:00 | | 2016-07-28 | 8,255,200 | 10.40 | 10.42 | 9.39 | 9.50 | 00:00:00 | | 2016-07-29 | 4,257,000 | 9.58 | 9.85 | 9.38 | 9.56 | 00:00:00 | | 2016-08-01 | 2,927,200 | 9.55 | 9.63 | 9.07 | 9.14 | 00:00:00 | | 2016-08-02 | 3,235,400 | 9.49 | 9.56 | 9.29 | 9.45 | 00:00:00 | | 2016-08-03 | 2,062,700 | 9.45 | 9.48 | 9.25 | 9.48 | 00:00:00 | | 2016-08-04 | 2,051,200 | 9.47 | 9.68 | 9.41 | 9.43 | 00:00:00 | | 2016-08-05 | 1,474,800 | 9.43 | 9.53 | 9.30 | 9.52 | 00:00:00 | | 2016-08-08 | 1,834,300 | 9.65 | 9.72 | 9.56 | 9.69 | 00:00:00 | | 2016-08-09 | 1,532,800 | 9.73 | 9.75 | 9.49 | 9.52 | 00:00:00 | | 2016-08-10 | 1,227,300 | 9.61 | 9.63 | 9.39 | 9.45 | 00:00:00 | | 2016-08-11 | 2,120,800 | 9.52 | 9.79 | 9.49 | 9.78 | 00:00:00 | | 2016-08-12 | 1,496,300 | 9.84 | 9.84 | 9.65 | 9.74 | 00:00:00 | | 2016-08-15 | 1,395,900 | 9.82 | 9.87 | 9.67 | 9.85 | 00:00:00 | | 2016-08-16 | 1,458,300 | 9.90 | 9.92 | 9.67 | 9.67 | 00:00:00 | | 2016-08-17 | 1,392,600 | 9.65 | 9.66 | 9.51 | 9.61 | 00:00:00 | | 2016-08-18 | 1,339,200 | 9.62 | 9.65 | 9.50 | 9.55 | 00:00:00 | | 2016-08-19 | 1,417,500 | 9.49 | 9.56 | 9.43 | 9.45 | 00:00:00 | | 2016-08-22 | 1,350,500 | 9.40 | 9.46 | 9.31 | 9.42 | 00:00:00 | | 2016-08-23 | 1,271,300 | 9.45 | 9.57 | 9.39 | 9.50 | 00:00:00 | | 2016-08-24 | 1,481,800 | 9.47 | 9.66 | 9.46 | 9.56 | 00:00:00 | | 2016-08-25 | 1,169,100 | 9.55 | 9.56 | 9.39 | 9.42 | 00:00:00 | | 2016-08-26 | 1,461,500 | 9.45 | 9.59 | 9.28 | 9.29 | 00:00:00 | | 2016-08-29 | 3,082,000 | 9.30 | 9.38 | 9.25 | 9.35 | 00:00:00 | | 2016-08-30 | 1,563,100 | 9.36 | 9.49 | 9.31 | 9.34 | 00:00:00 | | 2016-08-31 | 2,235,100 | 9.31 | 9.32 | 9.09 | 9.22 | 00:00:00 | | 2016-09-01 | 3,526,700 | 9.19 | 9.22 | 9.05 | 9.13 | 00:00:00 | | 2016-09-02 | 3,155,000 | 9.24 | 9.32 | 9.18 | 9.30 | 00:00:00 | | 2016-09-06 | 2,222,800 | 9.40 | 9.52 | 9.31 | 9.49 | 00:00:00 | | 2016-09-07 | 1,568,200 | 9.51 | 9.59 | 9.35 | 9.37 | 00:00:00 | | 2016-09-08 | 1,655,000 | 9.41 | 9.43 | 9.27 | 9.33 | 00:00:00 | | 2016-09-09 | 2,576,400 | 9.20 | 9.28 | 9.01 | 9.04 | 00:00:00 | | 2016-09-12 | 2,893,100 | 8.96 | 9.10 | 8.93 | 9.03 | 00:00:00 | | 2016-09-13 | 3,128,000 | 8.99 | 8.99 | 8.57 | 8.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
