|
 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 | | 2017-03-07 | 3,108,000 | 10.85 | 11.07 | 10.80 | 11.01 | 00:00:00 | | 2017-03-08 | 3,065,700 | 11.04 | 11.34 | 10.99 | 11.16 | 00:00:00 | | 2017-03-09 | 2,801,200 | 11.09 | 11.32 | 10.82 | 10.88 | 00:00:00 | | 2017-03-10 | 2,329,600 | 10.89 | 11.09 | 10.79 | 11.06 | 00:00:00 | | 2017-03-13 | 2,651,000 | 11.18 | 11.18 | 10.97 | 11.00 | 00:00:00 | | 2017-03-14 | 2,628,800 | 10.98 | 11.00 | 10.73 | 10.79 | 00:00:00 | | 2017-03-15 | 3,304,900 | 10.88 | 10.91 | 10.72 | 10.88 | 00:00:00 | | 2017-03-16 | 2,878,400 | 10.97 | 11.19 | 10.88 | 11.16 | 00:00:00 | | 2017-03-17 | 1,791,400 | 11.18 | 11.30 | 11.02 | 11.06 | 00:00:00 | | 2017-03-20 | 1,329,000 | 11.03 | 11.08 | 10.91 | 11.01 | 00:00:00 | | 2017-03-21 | 2,729,700 | 11.02 | 11.15 | 10.62 | 10.64 | 00:00:00 | | 2017-03-22 | 2,479,000 | 10.60 | 10.89 | 10.55 | 10.86 | 00:00:00 | | 2017-03-23 | 1,866,800 | 10.87 | 11.08 | 10.80 | 10.99 | 00:00:00 | | 2017-03-24 | 1,757,900 | 11.02 | 11.14 | 10.86 | 10.89 | 00:00:00 | | 2017-03-27 | 2,781,100 | 10.76 | 11.08 | 10.73 | 11.03 | 00:00:00 | | 2017-03-28 | 3,351,500 | 11.05 | 11.21 | 10.98 | 11.20 | 00:00:00 | | 2017-03-29 | 2,214,300 | 11.12 | 11.30 | 11.10 | 11.27 | 00:00:00 | | 2017-03-30 | 1,687,600 | 11.27 | 11.38 | 11.16 | 11.22 | 00:00:00 | | 2017-03-31 | 2,256,500 | 11.13 | 11.28 | 11.07 | 11.07 | 00:00:00 | | 2017-04-03 | 1,847,100 | 11.08 | 11.13 | 10.89 | 11.02 | 00:00:00 | | 2017-04-04 | 1,417,100 | 10.97 | 11.11 | 10.80 | 11.10 | 00:00:00 | | 2017-04-05 | 2,502,800 | 11.17 | 11.34 | 10.85 | 10.88 | 00:00:00 | | 2017-04-06 | 2,362,000 | 10.92 | 11.16 | 10.85 | 11.12 | 00:00:00 | | 2017-04-07 | 932,100 | 11.17 | 11.25 | 11.09 | 11.16 | 00:00:00 | | 2017-04-10 | 3,491,900 | 11.20 | 11.73 | 11.17 | 11.60 | 00:00:00 | | 2017-04-11 | 3,429,200 | 11.65 | 11.91 | 11.62 | 11.80 | 00:00:00 | | 2017-04-12 | 2,788,000 | 11.69 | 11.70 | 11.24 | 11.33 | 00:00:00 | | 2017-04-13 | 1,887,200 | 11.34 | 11.45 | 11.11 | 11.11 | 00:00:00 | | 2017-04-17 | 1,312,400 | 11.15 | 11.19 | 11.05 | 11.14 | 00:00:00 | | 2017-04-18 | 1,501,400 | 11.04 | 11.06 | 10.76 | 10.87 | 00:00:00 | | 2017-04-19 | 2,058,300 | 10.87 | 10.93 | 10.58 | 10.62 | 00:00:00 | | 2017-04-20 | 2,119,600 | 10.62 | 10.81 | 10.62 | 10.65 | 00:00:00 | | 2017-04-21 | 1,504,900 | 10.65 | 10.79 | 10.60 | 10.73 | 00:00:00 | | 2017-04-24 | 1,295,000 | 10.89 | 11.00 | 10.83 | 10.91 | 00:00:00 | | 2017-04-25 | 1,834,400 | 10.93 | 11.16 | 10.87 | 11.12 | 00:00:00 | | 2017-04-26 | 1,460,200 | 11.10 | 11.12 | 10.89 | 10.89 | 00:00:00 | | 2017-04-27 | 3,199,100 | 10.91 | 10.91 | 10.38 | 10.50 | 00:00:00 | | 2017-04-28 | 8,669,200 | 10.51 | 10.52 | 9.33 | 9.59 | 00:00:00 | | 2017-05-01 | 3,192,700 | 9.61 | 9.81 | 9.60 | 9.67 | 00:00:00 | | 2017-05-02 | 4,144,000 | 9.75 | 9.93 | 9.59 | 9.93 | 00:00:00 | | 2017-05-03 | 3,482,500 | 9.87 | 9.93 | 9.62 | 9.79 | 00:00:00 | | 2017-05-04 | 2,574,100 | 9.74 | 9.75 | 9.37 | 9.51 | 00:00:00 | | 2017-05-05 | 1,735,900 | 9.51 | 9.74 | 9.50 | 9.72 | 00:00:00 | | 2017-05-08 | 1,617,700 | 9.70 | 9.95 | 9.69 | 9.93 | 00:00:00 | | 2017-05-09 | 1,687,700 | 10.02 | 10.11 | 9.88 | 9.96 | 00:00:00 | | 2017-05-10 | 1,810,700 | 9.96 | 10.03 | 9.90 | 9.98 | 00:00:00 | | 2017-05-11 | 1,411,200 | 9.95 | 9.99 | 9.76 | 9.83 | 00:00:00 | | 2017-05-12 | 1,297,600 | 9.85 | 9.99 | 9.73 | 9.82 | 00:00:00 | | 2017-05-15 | 1,673,826 | 10.08 | 10.08 | 9.84 | 9.93 | 00:00:00 | | 2017-05-16 | 1,762,345 | 10.00 | 10.04 | 9.83 | 9.90 | 00:00:00 | | 2017-05-17 | 2,306,290 | 9.81 | 9.89 | 9.54 | 9.56 | 00:00:00 | | 2017-05-18 | 2,104,070 | 9.53 | 9.71 | 9.36 | 9.68 | 00:00:00 | | 2017-05-19 | 996,714 | 9.74 | 9.87 | 9.72 | 9.84 | 00:00:00 | | 2017-05-22 | 835,551 | 9.84 | 9.97 | 9.79 | 9.96 | 00:00:00 | | 2017-05-23 | 1,580,025 | 9.95 | 10.05 | 9.83 | 9.86 | 00:00:00 | | 2017-05-24 | 3,611,869 | 9.83 | 9.83 | 9.45 | 9.63 | 00:00:00 | | 2017-05-25 | 2,298,539 | 9.63 | 9.68 | 9.35 | 9.42 | 00:00:00 | | 2017-05-26 | 998,420 | 9.45 | 9.57 | 9.39 | 9.53 | 00:00:00 | | 2017-05-30 | 1,145,925 | 9.45 | 9.46 | 9.36 | 9.39 | 00:00:00 | | 2017-05-31 | 3,263,760 | 9.31 | 9.36 | 9.03 | 9.22 | 00:00:00 | | 2017-06-01 | 1,590,541 | 9.23 | 9.46 | 9.19 | 9.42 | 00:00:00 | | 2017-06-02 | 2,277,860 | 9.40 | 9.42 | 9.11 | 9.13 | 00:00:00 | | 2017-06-05 | 1,967,248 | 9.11 | 9.26 | 9.01 | 9.21 | 00:00:00 | | 2017-06-06 | 2,074,011 | 9.19 | 9.20 | 8.95 | 9.05 | 00:00:00 | | 2017-06-07 | 1,212,613 | 9.04 | 9.18 | 8.97 | 9.04 | 00:00:00 | | 2017-06-08 | 1,967,728 | 9.05 | 9.40 | 9.05 | 9.40 | 00:00:00 | | 2017-06-09 | 1,221,709 | 9.47 | 9.58 | 9.32 | 9.50 | 00:00:00 | | 2017-06-12 | 1,455,585 | 9.49 | 9.70 | 9.36 | 9.45 | 00:00:00 | | 2017-06-13 | 1,101,565 | 9.51 | 9.62 | 9.41 | 9.53 | 00:00:00 | | 2017-06-14 | 1,008,583 | 9.57 | 9.58 | 9.24 | 9.25 | 00:00:00 | | 2017-06-15 | 1,398,152 | 9.17 | 9.23 | 9.04 | 9.14 | 00:00:00 | | 2017-06-16 | 1,408,458 | 9.13 | 9.20 | 9.01 | 9.17 | 00:00:00 | | 2017-06-19 | 1,892,817 | 9.23 | 9.44 | 9.17 | 9.28 | 00:00:00 | | 2017-06-20 | 3,861,648 | 9.20 | 9.22 | 9.03 | 9.10 | 00:00:00 | | 2017-06-21 | 1,375,254 | 9.12 | 9.23 | 8.99 | 9.07 | 00:00:00 | | 2017-06-22 | 1,670,742 | 9.09 | 9.25 | 9.09 | 9.11 | 00:00:00 | | 2017-06-23 | 2,134,553 | 9.12 | 9.41 | 9.08 | 9.34 | 00:00:00 | | 2017-06-26 | 1,181,304 | 9.40 | 9.56 | 9.40 | 9.55 | 00:00:00 | | 2017-06-27 | 2,757,714 | 9.58 | 9.68 | 9.45 | 9.50 | 00:00:00 | | 2017-06-28 | 1,659,793 | 9.51 | 9.62 | 9.43 | 9.53 | 00:00:00 | | 2017-06-29 | 2,270,769 | 9.61 | 9.65 | 9.41 | 9.44 | 00:00:00 | | 2017-06-30 | 4,990,208 | 9.28 | 9.33 | 8.96 | 9.10 | 00:00:00 | | 2017-07-03 | 835,027 | 9.12 | 9.29 | 9.12 | 9.19 | 00:00:00 | | 2017-07-05 | 2,121,478 | 9.16 | 9.29 | 9.10 | 9.24 | 00:00:00 | | 2017-07-06 | 1,688,641 | 9.24 | 9.37 | 9.20 | 9.22 | 00:00:00 | | 2017-07-07 | 882,006 | 9.23 | 9.31 | 9.08 | 9.27 | 00:00:00 | | 2017-07-10 | 1,807,060 | 9.29 | 9.70 | 9.22 | 9.59 | 00:00:00 | | 2017-07-11 | 1,302,708 | 9.57 | 9.59 | 9.28 | 9.57 | 00:00:00 | | 2017-07-12 | 1,392,447 | 9.61 | 9.81 | 9.58 | 9.61 | 00:00:00 | | 2017-07-13 | 1,300,140 | 9.59 | 9.80 | 9.55 | 9.78 | 00:00:00 | | 2017-07-14 | 1,549,410 | 9.85 | 9.97 | 9.81 | 9.97 | 00:00:00 | | 2017-07-17 | 2,043,473 | 10.02 | 10.21 | 9.97 | 10.05 | 00:00:00 | | 2017-07-18 | 3,583,443 | 9.96 | 10.02 | 9.55 | 9.72 | 00:00:00 | | 2017-07-19 | 2,463,213 | 9.77 | 10.12 | 9.76 | 10.03 | 00:00:00 | | 2017-07-20 | 1,568,782 | 10.04 | 10.15 | 9.93 | 10.08 | 00:00:00 | | 2017-07-21 | 1,665,530 | 10.05 | 10.06 | 9.82 | 9.94 | 00:00:00 | | 2017-07-24 | 1,307,746 | 9.94 | 10.02 | 9.86 | 9.94 | 00:00:00 | | 2017-07-25 | 1,769,960 | 10.00 | 10.24 | 9.99 | 10.15 | 00:00:00 | | 2017-07-26 | 1,868,457 | 10.16 | 10.20 | 9.95 | 10.11 | 00:00:00 | | 2017-07-27 | 3,256,981 | 10.10 | 10.68 | 10.06 | 10.33 | 00:00:00 | | 2017-07-28 | 3,101,099 | 10.41 | 10.60 | 10.31 | 10.56 | 00:00:00 | | 2017-07-31 | 2,580,243 | 10.57 | 10.58 | 10.23 | 10.25 | 00:00:00 | | 2017-08-01 | 1,996,937 | 10.28 | 10.31 | 10.07 | 10.28 | 00:00:00 | | 2017-08-02 | 1,409,581 | 10.23 | 10.34 | 10.18 | 10.26 | 00:00:00 | | 2017-08-03 | 2,023,157 | 10.25 | 10.27 | 10.06 | 10.11 | 00:00:00 | | 2017-08-04 | 5,140,821 | 10.11 | 10.16 | 10.05 | 10.10 | 00:00:00 | | 2017-08-07 | 1,026,081 | 10.11 | 10.31 | 10.10 | 10.15 | 00:00:00 | | 2017-08-08 | 2,060,921 | 10.10 | 10.26 | 10.06 | 10.17 | 00:00:00 | | 2017-08-09 | 1,391,850 | 10.12 | 10.22 | 10.06 | 10.15 | 00:00:00 | | 2017-08-10 | 3,169,275 | 10.06 | 10.11 | 9.65 | 9.66 | 00:00:00 | | 2017-08-11 | 2,159,258 | 9.62 | 9.80 | 9.58 | 9.71 | 00:00:00 | | 2017-08-14 | 913,049 | 9.72 | 9.82 | 9.69 | 9.71 | 00:00:00 | | 2017-08-15 | 1,142,192 | 9.69 | 9.72 | 9.55 | 9.60 | 00:00:00 | | 2017-08-16 | 1,344,942 | 9.67 | 9.75 | 9.64 | 9.70 | 00:00:00 | | 2017-08-17 | 1,131,205 | 9.70 | 9.83 | 9.64 | 9.65 | 00:00:00 | | 2017-08-18 | 3,216,187 | 9.62 | 9.71 | 9.55 | 9.68 | 00:00:00 | | 2017-08-21 | 843,652 | 9.71 | 9.84 | 9.69 | 9.74 | 00:00:00 | | 2017-08-22 | 1,906,268 | 9.79 | 9.96 | 9.78 | 9.80 | 00:00:00 | | 2017-08-23 | 1,332,210 | 9.73 | 9.91 | 9.72 | 9.79 | 00:00:00 | | 2017-08-24 | 1,347,030 | 9.82 | 9.98 | 9.76 | 9.92 | 00:00:00 | | 2017-08-25 | 1,299,015 | 10.00 | 10.03 | 9.91 | 9.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
