|
 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 | | 2016-09-13 | 3,128,000 | 8.99 | 8.99 | 8.57 | 8.64 | 00:00:00 | | 2016-09-14 | 3,379,900 | 8.63 | 8.85 | 8.59 | 8.68 | 00:00:00 | | 2016-09-15 | 2,039,900 | 8.68 | 8.90 | 8.68 | 8.84 | 00:00:00 | | 2016-09-16 | 1,748,100 | 8.78 | 8.81 | 8.68 | 8.77 | 00:00:00 | | 2016-09-19 | 2,567,400 | 8.91 | 8.91 | 8.71 | 8.75 | 00:00:00 | | 2016-09-20 | 1,805,300 | 8.78 | 8.92 | 8.71 | 8.74 | 00:00:00 | | 2016-09-21 | 1,373,000 | 8.82 | 8.96 | 8.80 | 8.96 | 00:00:00 | | 2016-09-22 | 1,345,400 | 9.08 | 9.16 | 8.89 | 8.95 | 00:00:00 | | 2016-09-23 | 1,781,900 | 8.89 | 9.00 | 8.75 | 8.84 | 00:00:00 | | 2016-09-26 | 1,115,000 | 8.81 | 8.86 | 8.69 | 8.71 | 00:00:00 | | 2016-09-27 | 2,486,100 | 8.64 | 8.67 | 8.50 | 8.56 | 00:00:00 | | 2016-09-28 | 3,778,300 | 8.55 | 8.65 | 8.33 | 8.63 | 00:00:00 | | 2016-09-29 | 2,882,900 | 8.72 | 8.83 | 8.62 | 8.68 | 00:00:00 | | 2016-09-30 | 1,974,500 | 8.74 | 8.82 | 8.55 | 8.56 | 00:00:00 | | 2016-10-03 | 2,099,700 | 8.56 | 8.62 | 8.37 | 8.43 | 00:00:00 | | 2016-10-04 | 4,302,700 | 8.39 | 8.42 | 8.09 | 8.10 | 00:00:00 | | 2016-10-05 | 3,160,100 | 8.22 | 8.23 | 8.09 | 8.13 | 00:00:00 | | 2016-10-06 | 2,436,800 | 8.08 | 8.21 | 7.92 | 8.04 | 00:00:00 | | 2016-10-07 | 3,005,400 | 8.07 | 8.08 | 7.86 | 7.88 | 00:00:00 | | 2016-10-10 | 1,900,900 | 7.92 | 8.03 | 7.88 | 7.96 | 00:00:00 | | 2016-10-11 | 2,087,700 | 7.98 | 8.02 | 7.88 | 7.94 | 00:00:00 | | 2016-10-12 | 2,162,100 | 7.89 | 7.93 | 7.74 | 7.76 | 00:00:00 | | 2016-10-13 | 4,116,900 | 7.67 | 7.83 | 7.45 | 7.82 | 00:00:00 | | 2016-10-14 | 3,583,800 | 7.91 | 8.07 | 7.87 | 8.02 | 00:00:00 | | 2016-10-17 | 2,307,000 | 7.97 | 8.06 | 7.88 | 7.91 | 00:00:00 | | 2016-10-18 | 1,485,900 | 8.01 | 8.01 | 7.84 | 8.00 | 00:00:00 | | 2016-10-19 | 1,528,800 | 8.07 | 8.09 | 8.00 | 8.03 | 00:00:00 | | 2016-10-20 | 2,081,200 | 8.00 | 8.15 | 7.93 | 8.12 | 00:00:00 | | 2016-10-21 | 1,342,900 | 8.05 | 8.09 | 8.00 | 8.04 | 00:00:00 | | 2016-10-24 | 1,852,000 | 8.05 | 8.06 | 7.87 | 7.88 | 00:00:00 | | 2016-10-25 | 2,114,100 | 7.93 | 8.01 | 7.81 | 7.88 | 00:00:00 | | 2016-10-26 | 2,321,500 | 7.83 | 8.10 | 7.83 | 7.94 | 00:00:00 | | 2016-10-27 | 1,965,300 | 7.96 | 8.04 | 7.88 | 7.93 | 00:00:00 | | 2016-10-28 | 1,777,400 | 7.92 | 8.05 | 7.88 | 7.93 | 00:00:00 | | 2016-10-31 | 1,663,500 | 7.93 | 7.94 | 7.69 | 7.70 | 00:00:00 | | 2016-11-01 | 3,169,700 | 7.74 | 7.74 | 7.41 | 7.46 | 00:00:00 | | 2016-11-02 | 6,947,400 | 7.68 | 8.35 | 7.60 | 8.34 | 00:00:00 | | 2016-11-03 | 5,495,500 | 8.34 | 8.34 | 7.97 | 8.23 | 00:00:00 | | 2016-11-04 | 4,035,600 | 8.16 | 8.58 | 8.12 | 8.24 | 00:00:00 | | 2016-11-07 | 2,536,400 | 8.40 | 8.50 | 8.24 | 8.25 | 00:00:00 | | 2016-11-08 | 4,310,600 | 8.32 | 8.63 | 8.23 | 8.48 | 00:00:00 | | 2016-11-09 | 5,296,100 | 8.41 | 8.60 | 8.35 | 8.54 | 00:00:00 | | 2016-11-10 | 5,074,700 | 8.64 | 9.10 | 8.59 | 8.94 | 00:00:00 | | 2016-11-11 | 3,615,500 | 8.99 | 9.01 | 8.60 | 8.71 | 00:00:00 | | 2016-11-14 | 2,631,400 | 8.75 | 8.88 | 8.70 | 8.87 | 00:00:00 | | 2016-11-15 | 2,759,100 | 8.86 | 9.05 | 8.71 | 8.97 | 00:00:00 | | 2016-11-16 | 3,551,200 | 8.92 | 9.30 | 8.90 | 9.20 | 00:00:00 | | 2016-11-17 | 1,802,500 | 9.29 | 9.29 | 9.16 | 9.24 | 00:00:00 | | 2016-11-18 | 1,624,200 | 9.33 | 9.33 | 9.05 | 9.08 | 00:00:00 | | 2016-11-21 | 2,227,200 | 9.32 | 9.43 | 9.13 | 9.18 | 00:00:00 | | 2016-11-22 | 2,621,000 | 9.15 | 9.29 | 9.06 | 9.26 | 00:00:00 | | 2016-11-23 | 2,094,400 | 9.21 | 9.39 | 9.14 | 9.22 | 00:00:00 | | 2016-11-25 | 1,250,800 | 9.32 | 9.33 | 9.16 | 9.26 | 00:00:00 | | 2016-11-28 | 2,138,800 | 9.29 | 9.38 | 9.17 | 9.31 | 00:00:00 | | 2016-11-29 | 2,168,600 | 9.22 | 9.29 | 9.07 | 9.07 | 00:00:00 | | 2016-11-30 | 2,308,500 | 9.20 | 9.28 | 9.11 | 9.19 | 00:00:00 | | 2016-12-01 | 3,237,800 | 9.29 | 9.74 | 9.29 | 9.49 | 00:00:00 | | 2016-12-02 | 1,442,000 | 9.47 | 9.55 | 9.36 | 9.42 | 00:00:00 | | 2016-12-05 | 2,548,900 | 9.47 | 9.80 | 9.46 | 9.76 | 00:00:00 | | 2016-12-06 | 2,658,400 | 9.72 | 10.00 | 9.69 | 9.93 | 00:00:00 | | 2016-12-07 | 4,010,800 | 10.00 | 10.37 | 9.95 | 10.25 | 00:00:00 | | 2016-12-08 | 3,693,000 | 10.38 | 10.57 | 10.32 | 10.44 | 00:00:00 | | 2016-12-09 | 2,916,400 | 10.70 | 10.77 | 10.53 | 10.59 | 00:00:00 | | 2016-12-12 | 2,248,300 | 10.71 | 10.73 | 10.35 | 10.36 | 00:00:00 | | 2016-12-13 | 2,523,400 | 10.45 | 10.52 | 10.21 | 10.45 | 00:00:00 | | 2016-12-14 | 3,100,200 | 10.41 | 10.48 | 10.06 | 10.07 | 00:00:00 | | 2016-12-15 | 2,793,000 | 9.98 | 10.38 | 9.96 | 10.35 | 00:00:00 | | 2016-12-16 | 6,156,700 | 10.34 | 10.90 | 10.30 | 10.79 | 00:00:00 | | 2016-12-19 | 3,329,600 | 10.79 | 10.85 | 10.54 | 10.59 | 00:00:00 | | 2016-12-20 | 3,171,600 | 10.58 | 10.89 | 10.55 | 10.72 | 00:00:00 | | 2016-12-21 | 1,739,300 | 10.70 | 10.72 | 10.48 | 10.48 | 00:00:00 | | 2016-12-22 | 5,594,500 | 10.45 | 10.65 | 10.29 | 10.60 | 00:00:00 | | 2016-12-23 | 2,905,200 | 10.80 | 10.85 | 10.48 | 10.51 | 00:00:00 | | 2016-12-27 | 2,239,600 | 10.57 | 10.66 | 10.41 | 10.53 | 00:00:00 | | 2016-12-28 | 3,400,000 | 10.42 | 10.54 | 10.17 | 10.24 | 00:00:00 | | 2016-12-29 | 1,897,400 | 10.20 | 10.42 | 10.12 | 10.33 | 00:00:00 | | 2016-12-30 | 2,223,900 | 10.38 | 10.58 | 10.34 | 10.47 | 00:00:00 | | 2017-01-03 | 2,431,100 | 10.50 | 10.56 | 10.23 | 10.40 | 00:00:00 | | 2017-01-04 | 2,504,900 | 10.49 | 10.71 | 10.46 | 10.69 | 00:00:00 | | 2017-01-05 | 4,701,000 | 10.80 | 11.25 | 10.76 | 10.93 | 00:00:00 | | 2017-01-06 | 1,632,000 | 10.99 | 11.01 | 10.67 | 10.77 | 00:00:00 | | 2017-01-09 | 2,388,600 | 10.85 | 10.85 | 10.63 | 10.75 | 00:00:00 | | 2017-01-10 | 7,319,600 | 10.82 | 11.93 | 10.80 | 11.85 | 00:00:00 | | 2017-01-11 | 8,582,800 | 11.99 | 12.44 | 11.87 | 12.43 | 00:00:00 | | 2017-01-12 | 8,489,500 | 12.78 | 13.36 | 12.50 | 12.66 | 00:00:00 | | 2017-01-13 | 5,355,200 | 12.61 | 13.30 | 12.40 | 13.29 | 00:00:00 | | 2017-01-17 | 4,674,300 | 13.30 | 13.36 | 12.94 | 13.27 | 00:00:00 | | 2017-01-18 | 15,201,000 | 11.89 | 12.12 | 10.71 | 10.85 | 00:00:00 | | 2017-01-19 | 7,454,200 | 10.86 | 11.95 | 10.84 | 11.92 | 00:00:00 | | 2017-01-20 | 4,160,900 | 11.96 | 12.28 | 11.61 | 11.74 | 00:00:00 | | 2017-01-23 | 2,911,700 | 11.78 | 12.12 | 11.72 | 12.08 | 00:00:00 | | 2017-01-24 | 5,783,200 | 12.25 | 12.99 | 12.21 | 12.95 | 00:00:00 | | 2017-01-25 | 6,476,500 | 13.02 | 13.33 | 12.61 | 12.84 | 00:00:00 | | 2017-01-26 | 3,844,000 | 12.85 | 13.06 | 12.77 | 12.97 | 00:00:00 | | 2017-01-27 | 2,693,400 | 12.93 | 13.05 | 12.79 | 12.98 | 00:00:00 | | 2017-01-30 | 3,851,400 | 12.94 | 12.96 | 12.45 | 12.61 | 00:00:00 | | 2017-01-31 | 2,193,900 | 12.66 | 12.82 | 12.56 | 12.75 | 00:00:00 | | 2017-02-01 | 9,547,700 | 11.42 | 11.42 | 11.02 | 11.27 | 00:00:00 | | 2017-02-02 | 8,041,900 | 11.28 | 11.31 | 10.50 | 10.74 | 00:00:00 | | 2017-02-03 | 3,810,900 | 10.71 | 10.85 | 10.57 | 10.67 | 00:00:00 | | 2017-02-06 | 3,677,000 | 10.71 | 10.73 | 10.34 | 10.45 | 00:00:00 | | 2017-02-07 | 3,652,900 | 10.37 | 10.76 | 10.37 | 10.68 | 00:00:00 | | 2017-02-08 | 4,175,500 | 10.72 | 11.02 | 10.60 | 10.89 | 00:00:00 | | 2017-02-09 | 3,805,900 | 10.89 | 11.04 | 10.70 | 10.84 | 00:00:00 | | 2017-02-10 | 4,124,600 | 10.90 | 11.33 | 10.87 | 11.13 | 00:00:00 | | 2017-02-13 | 4,064,300 | 11.34 | 11.76 | 11.23 | 11.73 | 00:00:00 | | 2017-02-14 | 4,848,500 | 12.01 | 12.37 | 11.87 | 12.36 | 00:00:00 | | 2017-02-15 | 4,917,800 | 12.26 | 12.33 | 11.74 | 11.85 | 00:00:00 | | 2017-02-16 | 2,708,000 | 11.91 | 12.10 | 11.74 | 11.84 | 00:00:00 | | 2017-02-17 | 1,728,700 | 11.79 | 11.94 | 11.68 | 11.72 | 00:00:00 | | 2017-02-21 | 2,999,600 | 11.77 | 11.77 | 11.43 | 11.49 | 00:00:00 | | 2017-02-22 | 2,939,400 | 11.37 | 11.49 | 11.29 | 11.41 | 00:00:00 | | 2017-02-23 | 2,747,800 | 11.44 | 11.51 | 11.26 | 11.27 | 00:00:00 | | 2017-02-24 | 3,944,900 | 11.26 | 11.28 | 10.93 | 10.95 | 00:00:00 | | 2017-02-27 | 2,475,000 | 11.09 | 11.35 | 10.91 | 11.29 | 00:00:00 | | 2017-02-28 | 2,224,300 | 11.21 | 11.28 | 11.04 | 11.09 | 00:00:00 | | 2017-03-01 | 3,177,200 | 11.18 | 11.28 | 11.00 | 11.04 | 00:00:00 | | 2017-03-02 | 2,975,400 | 11.08 | 11.17 | 10.88 | 10.89 | 00:00:00 | | 2017-03-03 | 1,698,700 | 10.91 | 10.97 | 10.79 | 10.87 | 00:00:00 | | 2017-03-06 | 2,505,100 | 10.82 | 10.90 | 10.71 | 10.89 | 00:00:00 | | 2017-03-07 | 3,108,000 | 10.85 | 11.07 | 10.80 | 11.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
