|
 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 | | 2018-02-16 | 1,999,663 | 9.30 | 9.48 | 9.21 | 9.23 | 00:00:00 | | 2018-02-20 | 1,076,100 | 9.15 | 9.22 | 9.03 | 9.09 | 00:00:00 | | 2018-02-21 | 1,316,347 | 9.05 | 9.20 | 8.98 | 9.03 | 00:00:00 | | 2018-02-22 | 1,224,790 | 9.03 | 9.21 | 9.00 | 9.03 | 00:00:00 | | 2018-02-23 | 929,946 | 9.10 | 9.21 | 9.04 | 9.19 | 00:00:00 | | 2018-02-26 | 897,466 | 9.24 | 9.34 | 9.17 | 9.30 | 00:00:00 | | 2018-02-27 | 1,316,635 | 9.31 | 9.42 | 9.09 | 9.09 | 00:00:00 | | 2018-02-28 | 1,391,248 | 9.16 | 9.17 | 8.81 | 8.82 | 00:00:00 | | 2018-03-01 | 1,243,959 | 8.80 | 8.96 | 8.73 | 8.94 | 00:00:00 | | 2018-03-02 | 940,136 | 8.81 | 8.99 | 8.76 | 8.97 | 00:00:00 | | 2018-03-05 | 856,762 | 8.89 | 9.17 | 8.87 | 9.15 | 00:00:00 | | 2018-03-06 | 1,443,942 | 9.24 | 9.41 | 9.19 | 9.38 | 00:00:00 | | 2018-03-07 | 1,935,096 | 9.29 | 9.52 | 9.28 | 9.45 | 00:00:00 | | 2018-03-08 | 1,206,304 | 9.45 | 9.48 | 9.06 | 9.11 | 00:00:00 | | 2018-03-09 | 1,249,825 | 9.18 | 9.22 | 9.03 | 9.17 | 00:00:00 | | 2018-03-12 | 1,293,967 | 9.17 | 9.31 | 9.15 | 9.26 | 00:00:00 | | 2018-03-13 | 1,243,836 | 9.25 | 9.29 | 9.18 | 9.21 | 00:00:00 | | 2018-03-14 | 1,456,853 | 9.30 | 9.34 | 9.12 | 9.14 | 00:00:00 | | 2018-03-15 | 1,072,068 | 9.12 | 9.25 | 9.07 | 9.23 | 00:00:00 | | 2018-03-16 | 1,176,837 | 9.24 | 9.41 | 9.18 | 9.39 | 00:00:00 | | 2018-03-19 | 1,434,636 | 9.34 | 9.37 | 9.04 | 9.07 | 00:00:00 | | 2018-03-20 | 2,527,769 | 9.09 | 9.14 | 8.85 | 8.91 | 00:00:00 | | 2018-03-21 | 1,377,727 | 8.91 | 9.29 | 8.91 | 9.27 | 00:00:00 | | 2018-03-22 | 1,284,829 | 9.13 | 9.37 | 9.08 | 9.09 | 00:00:00 | | 2018-03-23 | 2,165,589 | 9.16 | 9.23 | 8.90 | 8.97 | 00:00:00 | | 2018-03-26 | 3,302,608 | 9.07 | 9.22 | 9.00 | 9.11 | 00:00:00 | | 2018-03-27 | 1,516,756 | 9.12 | 9.26 | 9.02 | 9.05 | 00:00:00 | | 2018-03-28 | 1,000,031 | 9.03 | 9.04 | 8.87 | 8.95 | 00:00:00 | | 2018-03-29 | 1,059,881 | 8.98 | 9.10 | 8.90 | 9.09 | 00:00:00 | | 2018-04-02 | 2,429,805 | 9.05 | 9.29 | 9.02 | 9.24 | 00:00:00 | | 2018-04-03 | 4,132,126 | 9.30 | 9.78 | 9.29 | 9.71 | 00:00:00 | | 2018-04-04 | 2,496,460 | 9.59 | 9.70 | 9.47 | 9.65 | 00:00:00 | | 2018-04-05 | 2,674,632 | 9.64 | 10.07 | 9.63 | 9.98 | 00:00:00 | | 2018-04-06 | 1,918,510 | 9.94 | 10.06 | 9.76 | 9.81 | 00:00:00 | | 2018-04-09 | 1,365,203 | 9.90 | 10.07 | 9.73 | 9.78 | 00:00:00 | | 2018-04-10 | 2,348,726 | 9.96 | 10.12 | 9.92 | 9.97 | 00:00:00 | | 2018-04-11 | 1,157,270 | 9.92 | 10.14 | 9.91 | 10.03 | 00:00:00 | | 2018-04-12 | 1,139,481 | 10.02 | 10.12 | 9.93 | 9.94 | 00:00:00 | | 2018-04-13 | 1,520,222 | 9.99 | 10.08 | 9.85 | 9.94 | 00:00:00 | | 2018-04-16 | 8,171,178 | 9.95 | 10.64 | 9.80 | 10.25 | 00:00:00 | | 2018-04-17 | 2,456,993 | 10.31 | 10.43 | 10.15 | 10.40 | 00:00:00 | | 2018-04-18 | 2,929,514 | 10.47 | 10.62 | 10.29 | 10.55 | 00:00:00 | | 2018-04-19 | 1,679,054 | 10.58 | 10.66 | 10.47 | 10.60 | 00:00:00 | | 2018-04-20 | 2,565,494 | 10.57 | 10.67 | 10.42 | 10.57 | 00:00:00 | | 2018-04-23 | 3,308,844 | 10.47 | 10.56 | 10.21 | 10.23 | 00:00:00 | | 2018-04-24 | 1,709,663 | 10.29 | 10.34 | 10.11 | 10.18 | 00:00:00 | | 2018-04-25 | 1,772,401 | 10.12 | 10.25 | 10.12 | 10.20 | 00:00:00 | | 2018-04-26 | 1,983,062 | 10.20 | 10.20 | 9.95 | 10.07 | 00:00:00 | | 2018-04-27 | 2,614,196 | 10.29 | 10.43 | 9.91 | 10.38 | 00:00:00 | | 2018-04-30 | 1,985,222 | 10.34 | 10.64 | 10.22 | 10.53 | 00:00:00 | | 2018-05-01 | 5,485,162 | 10.54 | 11.26 | 10.50 | 11.15 | 00:00:00 | | 2018-05-02 | 6,055,004 | 11.08 | 11.67 | 11.08 | 11.40 | 00:00:00 | | 2018-05-03 | 2,885,077 | 11.44 | 11.45 | 11.05 | 11.21 | 00:00:00 | | 2018-05-04 | 2,413,240 | 11.04 | 11.28 | 11.04 | 11.24 | 00:00:00 | | 2018-05-07 | 1,621,075 | 11.25 | 11.55 | 11.24 | 11.31 | 00:00:00 | | 2018-05-08 | 1,864,348 | 11.31 | 11.48 | 11.20 | 11.28 | 00:00:00 | | 2018-05-09 | 1,338,230 | 11.38 | 11.56 | 11.36 | 11.40 | 00:00:00 | | 2018-05-10 | 1,091,481 | 11.45 | 11.52 | 11.37 | 11.46 | 00:00:00 | | 2018-05-11 | 1,925,734 | 11.45 | 11.55 | 11.38 | 11.51 | 00:00:00 | | 2018-05-14 | 1,498,642 | 11.50 | 11.68 | 11.50 | 11.55 | 00:00:00 | | 2018-05-15 | 1,584,915 | 11.51 | 11.51 | 11.29 | 11.46 | 00:00:00 | | 2018-05-16 | 1,309,800 | 11.51 | 11.53 | 11.38 | 11.48 | 00:00:00 | | 2018-05-17 | 1,284,990 | 11.49 | 11.57 | 11.41 | 11.44 | 00:00:00 | | 2018-05-18 | 1,346,564 | 11.36 | 11.42 | 11.21 | 11.36 | 00:00:00 | | 2018-05-21 | 341,749 | 11.38 | 11.41 | 11.29 | 11.32 | 00:00:00 | | 2018-05-22 | 5,378,709 | 11.21 | 11.21 | 10.54 | 10.62 | 00:00:00 | | 2018-05-23 | 1,481,388 | 10.50 | 10.75 | 10.49 | 10.68 | 00:00:00 | | 2018-05-24 | 882,171 | 10.59 | 10.73 | 10.58 | 10.64 | 00:00:00 | | 2018-05-25 | 1,557,067 | 10.54 | 10.77 | 10.46 | 10.62 | 00:00:00 | | 2018-05-29 | 1,633,762 | 10.47 | 10.60 | 10.41 | 10.53 | 00:00:00 | | 2018-05-30 | 1,319,179 | 10.56 | 10.91 | 10.54 | 10.86 | 00:00:00 | | 2018-05-31 | 2,610,497 | 10.75 | 10.86 | 10.31 | 10.33 | 00:00:00 | | 2018-06-01 | 1,454,207 | 10.40 | 10.55 | 10.36 | 10.45 | 00:00:00 | | 2018-06-04 | 3,098,330 | 10.55 | 11.00 | 10.52 | 10.96 | 00:00:00 | | 2018-06-05 | 5,833,945 | 10.94 | 11.59 | 10.92 | 11.34 | 00:00:00 | | 2018-06-06 | 5,935,150 | 11.54 | 12.12 | 11.42 | 12.11 | 00:00:00 | | 2018-06-07 | 3,888,138 | 12.12 | 12.16 | 11.57 | 11.75 | 00:00:00 | | 2018-06-08 | 3,085,256 | 11.75 | 12.08 | 11.68 | 11.68 | 00:00:00 | | 2018-06-11 | 1,489,707 | 11.64 | 11.93 | 11.64 | 11.72 | 00:00:00 | | 2018-06-12 | 1,458,980 | 11.72 | 12.07 | 11.71 | 11.86 | 00:00:00 | | 2018-06-13 | 1,602,276 | 11.95 | 12.06 | 11.90 | 12.01 | 00:00:00 | | 2018-06-14 | 1,327,252 | 12.02 | 12.19 | 11.98 | 12.11 | 00:00:00 | | 2018-06-15 | 1,640,749 | 12.00 | 12.02 | 11.59 | 11.81 | 00:00:00 | | 2018-06-18 | 414,296 | 11.78 | 11.87 | 11.65 | 11.68 | 00:00:00 | | 2018-06-19 | 2,695,098 | 11.47 | 11.58 | 11.31 | 11.36 | 00:00:00 | | 2018-06-20 | 2,122,915 | 11.47 | 11.62 | 11.42 | 11.48 | 00:00:00 | | 2018-06-21 | 2,001,762 | 11.48 | 11.48 | 11.05 | 11.10 | 00:00:00 | | 2018-06-22 | 1,565,874 | 11.40 | 11.40 | 11.19 | 11.34 | 00:00:00 | | 2018-06-25 | 1,631,757 | 11.31 | 11.31 | 11.10 | 11.16 | 00:00:00 | | 2018-06-26 | 1,943,433 | 10.80 | 11.12 | 10.73 | 11.07 | 00:00:00 | | 2018-06-27 | 1,315,269 | 11.08 | 11.29 | 11.06 | 11.06 | 00:00:00 | | 2018-06-28 | 1,555,765 | 11.07 | 11.17 | 10.95 | 11.07 | 00:00:00 | | 2018-06-29 | 1,275,783 | 11.18 | 11.39 | 11.16 | 11.25 | 00:00:00 | | 2018-07-02 | 778,038 | 11.08 | 11.23 | 11.07 | 11.19 | 00:00:00 | | 2018-07-03 | 895,744 | 11.30 | 11.37 | 11.04 | 11.13 | 00:00:00 | | 2018-07-05 | 1,760,492 | 11.20 | 11.32 | 10.68 | 10.83 | 00:00:00 | | 2018-07-06 | 1,438,707 | 10.79 | 10.98 | 10.76 | 10.97 | 00:00:00 | | 2018-07-09 | 404,640 | 11.09 | 11.10 | 10.95 | 10.98 | 00:00:00 | | 2018-07-10 | 841,812 | 10.96 | 11.13 | 10.95 | 11.12 | 00:00:00 | | 2018-07-11 | 1,200,368 | 10.97 | 11.15 | 10.85 | 10.86 | 00:00:00 | | 2018-07-12 | 1,050,392 | 10.97 | 11.00 | 10.84 | 10.88 | 00:00:00 | | 2018-07-13 | 1,171,130 | 10.86 | 11.02 | 10.85 | 10.96 | 00:00:00 | | 2018-07-16 | 2,439,776 | 10.93 | 10.94 | 10.62 | 10.78 | 00:00:00 | | 2018-07-17 | 1,968,035 | 10.76 | 11.04 | 10.70 | 10.94 | 00:00:00 | | 2018-07-18 | 3,676,928 | 11.01 | 11.14 | 10.52 | 10.87 | 00:00:00 | | 2018-07-19 | 1,265,816 | 10.65 | 10.87 | 10.53 | 10.60 | 00:00:00 | | 2018-07-20 | 695,441 | 10.56 | 11.07 | 10.52 | 11.04 | 00:00:00 | | 2018-07-23 | 1,228,076 | 11.16 | 11.21 | 10.94 | 10.98 | 00:00:00 | | 2018-07-24 | 1,845,874 | 11.03 | 11.13 | 10.78 | 10.87 | 00:00:00 | | 2018-07-25 | 3,000,812 | 10.79 | 11.11 | 10.75 | 10.92 | 00:00:00 | | 2018-07-26 | 5,982,409 | 10.73 | 12.15 | 10.73 | 11.29 | 00:00:00 | | 2018-07-27 | 4,765,989 | 11.14 | 11.16 | 10.64 | 10.83 | 00:00:00 | | 2018-07-30 | 2,596,250 | 10.87 | 10.92 | 10.56 | 10.64 | 00:00:00 | | 2018-07-31 | 2,182,941 | 10.63 | 10.81 | 10.45 | 10.80 | 00:00:00 | | 2018-08-01 | 2,437,307 | 10.70 | 10.91 | 10.53 | 10.87 | 00:00:00 | | 2018-08-02 | 1,959,116 | 10.77 | 11.18 | 10.68 | 11.11 | 00:00:00 | | 2018-08-03 | 1,737,632 | 11.12 | 11.21 | 10.95 | 11.17 | 00:00:00 | | 2018-08-06 | 1,061,630 | 11.16 | 11.29 | 11.10 | 11.14 | 00:00:00 | | 2018-08-07 | 1,157,393 | 11.17 | 11.18 | 10.99 | 11.02 | 00:00:00 | | 2018-08-08 | 1,019,463 | 11.07 | 11.10 | 10.89 | 11.08 | 00:00:00 | | 2018-08-09 | 1,007,168 | 11.10 | 11.16 | 11.02 | 11.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
