|
 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 | | 2017-08-25 | 1,299,015 | 10.00 | 10.03 | 9.91 | 9.99 | 00:00:00 | | 2017-08-28 | 1,320,344 | 10.00 | 10.02 | 9.79 | 9.82 | 00:00:00 | | 2017-08-29 | 1,688,650 | 9.74 | 10.00 | 9.65 | 9.99 | 00:00:00 | | 2017-08-30 | 1,649,765 | 9.96 | 10.02 | 9.82 | 9.88 | 00:00:00 | | 2017-08-31 | 1,386,254 | 9.90 | 10.05 | 9.89 | 10.03 | 00:00:00 | | 2017-09-01 | 1,083,003 | 10.09 | 10.15 | 9.97 | 10.01 | 00:00:00 | | 2017-09-05 | 1,774,831 | 10.03 | 10.13 | 9.86 | 9.96 | 00:00:00 | | 2017-09-06 | 1,266,874 | 9.98 | 10.13 | 9.93 | 10.07 | 00:00:00 | | 2017-09-07 | 1,256,714 | 10.08 | 10.22 | 10.02 | 10.13 | 00:00:00 | | 2017-09-08 | 1,032,663 | 10.05 | 10.08 | 9.88 | 9.95 | 00:00:00 | | 2017-09-11 | 1,365,089 | 9.97 | 10.27 | 9.97 | 10.20 | 00:00:00 | | 2017-09-12 | 1,368,085 | 10.23 | 10.35 | 10.20 | 10.26 | 00:00:00 | | 2017-09-13 | 1,265,658 | 10.28 | 10.33 | 10.16 | 10.20 | 00:00:00 | | 2017-09-14 | 1,155,279 | 10.16 | 10.19 | 10.02 | 10.03 | 00:00:00 | | 2017-09-15 | 2,108,545 | 10.07 | 10.17 | 10.01 | 10.14 | 00:00:00 | | 2017-09-18 | 1,364,179 | 10.14 | 10.26 | 10.06 | 10.08 | 00:00:00 | | 2017-09-19 | 918,700 | 10.13 | 10.14 | 10.00 | 10.04 | 00:00:00 | | 2017-09-20 | 1,165,300 | 10.08 | 10.19 | 9.99 | 10.05 | 00:00:00 | | 2017-09-21 | 1,915,247 | 10.03 | 10.08 | 9.95 | 9.97 | 00:00:00 | | 2017-09-22 | 1,966,591 | 10.01 | 10.03 | 9.81 | 9.98 | 00:00:00 | | 2017-09-25 | 1,735,446 | 10.04 | 10.04 | 9.92 | 9.94 | 00:00:00 | | 2017-09-26 | 1,369,646 | 9.93 | 10.01 | 9.91 | 9.92 | 00:00:00 | | 2017-09-27 | 1,711,721 | 9.94 | 9.98 | 9.81 | 9.89 | 00:00:00 | | 2017-09-28 | 2,294,522 | 9.76 | 10.13 | 9.76 | 10.09 | 00:00:00 | | 2017-09-29 | 3,861,277 | 10.08 | 10.08 | 9.59 | 9.67 | 00:00:00 | | 2017-10-02 | 2,327,875 | 9.65 | 9.86 | 9.65 | 9.71 | 00:00:00 | | 2017-10-03 | 13,460,192 | 9.61 | 9.62 | 8.76 | 8.82 | 00:00:00 | | 2017-10-04 | 4,734,891 | 8.85 | 9.23 | 8.85 | 9.19 | 00:00:00 | | 2017-10-05 | 2,323,592 | 9.19 | 9.44 | 9.15 | 9.41 | 00:00:00 | | 2017-10-06 | 1,378,402 | 9.37 | 9.37 | 9.21 | 9.32 | 00:00:00 | | 2017-10-09 | 930,913 | 9.35 | 9.35 | 9.17 | 9.19 | 00:00:00 | | 2017-10-10 | 1,434,888 | 9.29 | 9.36 | 9.19 | 9.19 | 00:00:00 | | 2017-10-11 | 1,279,927 | 9.21 | 9.28 | 9.07 | 9.13 | 00:00:00 | | 2017-10-12 | 2,148,895 | 9.11 | 9.12 | 8.99 | 9.00 | 00:00:00 | | 2017-10-13 | 1,716,473 | 9.04 | 9.20 | 8.95 | 9.15 | 00:00:00 | | 2017-10-16 | 1,508,050 | 9.17 | 9.26 | 9.10 | 9.13 | 00:00:00 | | 2017-10-17 | 1,111,145 | 9.11 | 9.20 | 9.07 | 9.09 | 00:00:00 | | 2017-10-18 | 1,115,493 | 9.11 | 9.19 | 9.07 | 9.11 | 00:00:00 | | 2017-10-19 | 1,069,369 | 9.06 | 9.11 | 8.95 | 9.03 | 00:00:00 | | 2017-10-20 | 906,456 | 9.00 | 9.05 | 8.95 | 9.01 | 00:00:00 | | 2017-10-23 | 1,170,668 | 9.03 | 9.07 | 8.90 | 8.90 | 00:00:00 | | 2017-10-24 | 1,186,102 | 8.90 | 8.94 | 8.82 | 8.89 | 00:00:00 | | 2017-10-25 | 1,411,970 | 8.96 | 8.97 | 8.82 | 8.90 | 00:00:00 | | 2017-10-26 | 2,121,601 | 8.91 | 8.91 | 8.79 | 8.84 | 00:00:00 | | 2017-10-27 | 7,127,607 | 8.41 | 8.41 | 7.68 | 8.30 | 00:00:00 | | 2017-10-30 | 2,688,325 | 8.27 | 8.30 | 8.02 | 8.07 | 00:00:00 | | 2017-10-31 | 2,250,020 | 8.06 | 8.18 | 8.00 | 8.14 | 00:00:00 | | 2017-11-01 | 3,004,583 | 8.24 | 8.41 | 8.18 | 8.41 | 00:00:00 | | 2017-11-02 | 2,435,225 | 8.45 | 8.64 | 8.42 | 8.51 | 00:00:00 | | 2017-11-03 | 1,145,561 | 8.47 | 8.52 | 8.37 | 8.48 | 00:00:00 | | 2017-11-06 | 2,026,294 | 8.52 | 8.72 | 8.50 | 8.70 | 00:00:00 | | 2017-11-07 | 2,705,892 | 8.78 | 9.01 | 8.73 | 8.92 | 00:00:00 | | 2017-11-08 | 1,627,260 | 8.96 | 9.11 | 8.94 | 9.02 | 00:00:00 | | 2017-11-09 | 1,500,525 | 9.06 | 9.74 | 9.06 | 9.34 | 00:00:00 | | 2017-11-10 | 2,554,336 | 9.35 | 9.64 | 9.33 | 9.36 | 00:00:00 | | 2017-11-13 | 3,099,228 | 9.32 | 9.47 | 9.21 | 9.38 | 00:00:00 | | 2017-11-14 | 1,634,501 | 9.33 | 9.36 | 9.04 | 9.06 | 00:00:00 | | 2017-11-15 | 2,174,466 | 8.89 | 8.96 | 8.63 | 8.85 | 00:00:00 | | 2017-11-16 | 1,979,487 | 8.91 | 9.16 | 8.87 | 9.11 | 00:00:00 | | 2017-11-17 | 1,276,558 | 9.10 | 9.40 | 9.10 | 9.39 | 00:00:00 | | 2017-11-20 | 1,403,907 | 9.33 | 9.55 | 9.31 | 9.47 | 00:00:00 | | 2017-11-21 | 2,542,692 | 9.52 | 9.77 | 9.52 | 9.71 | 00:00:00 | | 2017-11-22 | 1,826,715 | 9.74 | 9.90 | 9.69 | 9.87 | 00:00:00 | | 2017-11-24 | 1,355,483 | 9.98 | 10.06 | 9.87 | 9.90 | 00:00:00 | | 2017-11-27 | 3,726,815 | 9.92 | 9.94 | 9.18 | 9.20 | 00:00:00 | | 2017-11-28 | 3,597,415 | 9.15 | 9.21 | 8.90 | 9.03 | 00:00:00 | | 2017-11-29 | 1,893,839 | 9.07 | 9.21 | 8.99 | 9.14 | 00:00:00 | | 2017-11-30 | 1,883,910 | 9.19 | 9.39 | 9.12 | 9.38 | 00:00:00 | | 2017-12-01 | 1,660,280 | 9.46 | 9.55 | 9.35 | 9.48 | 00:00:00 | | 2017-12-04 | 10,866,707 | 9.87 | 11.18 | 9.83 | 10.71 | 00:00:00 | | 2017-12-05 | 3,509,334 | 10.65 | 10.91 | 10.35 | 10.62 | 00:00:00 | | 2017-12-06 | 1,944,830 | 10.60 | 10.77 | 10.25 | 10.30 | 00:00:00 | | 2017-12-07 | 1,447,411 | 10.30 | 10.47 | 10.23 | 10.41 | 00:00:00 | | 2017-12-08 | 1,462,178 | 10.43 | 10.52 | 10.32 | 10.37 | 00:00:00 | | 2017-12-11 | 1,892,575 | 10.39 | 10.65 | 10.36 | 10.57 | 00:00:00 | | 2017-12-12 | 1,706,795 | 10.60 | 10.67 | 10.42 | 10.46 | 00:00:00 | | 2017-12-13 | 1,058,527 | 10.54 | 10.57 | 10.39 | 10.39 | 00:00:00 | | 2017-12-14 | 1,321,257 | 10.38 | 10.51 | 10.29 | 10.32 | 00:00:00 | | 2017-12-15 | 1,859,387 | 10.38 | 10.41 | 10.08 | 10.09 | 00:00:00 | | 2017-12-18 | 1,787,200 | 10.24 | 10.41 | 10.09 | 10.38 | 00:00:00 | | 2017-12-19 | 1,241,503 | 10.33 | 10.38 | 10.15 | 10.22 | 00:00:00 | | 2017-12-20 | 2,602,064 | 10.23 | 10.25 | 9.84 | 9.99 | 00:00:00 | | 2017-12-21 | 1,806,323 | 10.00 | 10.07 | 9.84 | 9.85 | 00:00:00 | | 2017-12-22 | 4,167,018 | 9.69 | 9.80 | 9.40 | 9.42 | 00:00:00 | | 2017-12-26 | 1,617,614 | 9.42 | 9.46 | 9.24 | 9.36 | 00:00:00 | | 2017-12-27 | 2,517,847 | 9.44 | 9.47 | 9.22 | 9.30 | 00:00:00 | | 2017-12-28 | 2,437,430 | 9.26 | 9.38 | 9.15 | 9.37 | 00:00:00 | | 2017-12-29 | 1,329,244 | 9.39 | 9.39 | 9.21 | 9.23 | 00:00:00 | | 2018-01-02 | 2,599,140 | 9.29 | 9.71 | 9.23 | 9.69 | 00:00:00 | | 2018-01-03 | 2,688,710 | 9.72 | 9.78 | 9.38 | 9.68 | 00:00:00 | | 2018-01-04 | 1,419,745 | 9.74 | 9.82 | 9.60 | 9.78 | 00:00:00 | | 2018-01-05 | 1,128,433 | 9.86 | 9.88 | 9.71 | 9.79 | 00:00:00 | | 2018-01-08 | 1,972,609 | 9.78 | 9.84 | 9.54 | 9.56 | 00:00:00 | | 2018-01-09 | 3,492,901 | 9.57 | 9.58 | 9.28 | 9.36 | 00:00:00 | | 2018-01-10 | 4,255,109 | 9.33 | 9.67 | 9.30 | 9.53 | 00:00:00 | | 2018-01-11 | 2,216,718 | 9.57 | 9.87 | 9.52 | 9.80 | 00:00:00 | | 2018-01-12 | 2,878,143 | 9.85 | 9.98 | 9.70 | 9.86 | 00:00:00 | | 2018-01-16 | 2,469,742 | 9.89 | 9.89 | 9.47 | 9.55 | 00:00:00 | | 2018-01-17 | 3,291,666 | 9.63 | 9.81 | 9.60 | 9.72 | 00:00:00 | | 2018-01-18 | 1,515,511 | 9.65 | 9.72 | 9.56 | 9.65 | 00:00:00 | | 2018-01-19 | 2,173,114 | 9.65 | 9.70 | 9.50 | 9.62 | 00:00:00 | | 2018-01-22 | 3,212,564 | 9.63 | 9.68 | 9.47 | 9.64 | 00:00:00 | | 2018-01-23 | 2,490,499 | 9.63 | 9.68 | 9.46 | 9.66 | 00:00:00 | | 2018-01-24 | 1,351,360 | 9.72 | 9.86 | 9.55 | 9.68 | 00:00:00 | | 2018-01-25 | 1,074,525 | 9.80 | 9.80 | 9.45 | 9.49 | 00:00:00 | | 2018-01-26 | 2,275,834 | 9.52 | 9.52 | 9.19 | 9.23 | 00:00:00 | | 2018-01-29 | 2,188,004 | 9.23 | 9.28 | 9.08 | 9.09 | 00:00:00 | | 2018-01-30 | 2,375,254 | 9.03 | 9.13 | 8.79 | 9.06 | 00:00:00 | | 2018-01-31 | 1,835,522 | 9.14 | 9.25 | 8.98 | 9.20 | 00:00:00 | | 2018-02-01 | 2,028,168 | 9.20 | 9.43 | 9.14 | 9.42 | 00:00:00 | | 2018-02-02 | 3,094,029 | 9.27 | 9.30 | 9.08 | 9.11 | 00:00:00 | | 2018-02-05 | 2,740,361 | 9.07 | 9.20 | 8.81 | 8.90 | 00:00:00 | | 2018-02-06 | 2,560,420 | 8.76 | 9.30 | 8.75 | 9.26 | 00:00:00 | | 2018-02-07 | 2,425,803 | 9.19 | 9.35 | 9.15 | 9.24 | 00:00:00 | | 2018-02-08 | 3,853,270 | 9.20 | 9.35 | 8.92 | 8.93 | 00:00:00 | | 2018-02-09 | 5,079,367 | 9.03 | 9.33 | 8.34 | 8.53 | 00:00:00 | | 2018-02-12 | 3,213,948 | 8.54 | 8.81 | 8.34 | 8.78 | 00:00:00 | | 2018-02-13 | 3,072,073 | 8.74 | 9.03 | 8.56 | 9.02 | 00:00:00 | | 2018-02-14 | 2,617,132 | 8.93 | 9.34 | 8.91 | 9.31 | 00:00:00 | | 2018-02-15 | 2,846,504 | 9.30 | 9.35 | 9.07 | 9.35 | 00:00:00 | | 2018-02-16 | 1,999,663 | 9.30 | 9.48 | 9.21 | 9.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
