|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 283,200 | 26.30 | 26.30 | 24.00 | 24.55 | 00:00:00 | | 2001-06-08 | 108,600 | 24.20 | 24.25 | 24.07 | 24.25 | 00:00:00 | | 2001-06-11 | 153,000 | 23.75 | 23.95 | 23.15 | 23.93 | 00:00:00 | | 2001-06-12 | 241,800 | 23.34 | 23.35 | 23.08 | 23.30 | 00:00:00 | | 2001-06-13 | 182,400 | 23.31 | 23.45 | 22.95 | 23.20 | 00:00:00 | | 2001-06-14 | 855,000 | 23.20 | 23.20 | 22.70 | 22.75 | 00:00:00 | | 2001-06-15 | 358,200 | 22.75 | 23.37 | 22.69 | 23.01 | 00:00:00 | | 2001-06-18 | 159,000 | 23.00 | 23.69 | 23.00 | 23.53 | 00:00:00 | | 2001-06-19 | 132,600 | 23.52 | 23.83 | 23.45 | 23.58 | 00:00:00 | | 2001-06-20 | 237,600 | 23.58 | 23.65 | 23.10 | 23.12 | 00:00:00 | | 2001-06-21 | 748,800 | 23.02 | 23.02 | 20.85 | 21.02 | 00:00:00 | | 2001-06-22 | 502,800 | 20.25 | 20.35 | 19.33 | 20.00 | 00:00:00 | | 2001-06-25 | 66,600 | 20.05 | 20.05 | 19.70 | 19.83 | 00:00:00 | | 2001-06-26 | 309,000 | 19.75 | 19.95 | 19.65 | 19.83 | 00:00:00 | | 2001-06-27 | 98,400 | 19.90 | 20.44 | 19.89 | 20.25 | 00:00:00 | | 2001-06-28 | 145,200 | 20.36 | 20.65 | 20.13 | 20.25 | 00:00:00 | | 2001-06-29 | 88,800 | 20.35 | 21.14 | 20.35 | 20.80 | 00:00:00 | | 2001-07-02 | 950,400 | 20.90 | 20.90 | 20.80 | 20.83 | 00:00:00 | | 2001-07-03 | 72,000 | 20.83 | 20.99 | 20.26 | 20.31 | 00:00:00 | | 2001-07-05 | 74,400 | 20.35 | 20.59 | 20.16 | 20.59 | 00:00:00 | | 2001-07-06 | 84,000 | 20.58 | 21.00 | 20.58 | 20.97 | 00:00:00 | | 2001-07-09 | 30,000 | 20.85 | 20.95 | 20.75 | 20.80 | 00:00:00 | | 2001-07-10 | 99,600 | 20.76 | 20.93 | 20.67 | 20.93 | 00:00:00 | | 2001-07-11 | 261,600 | 20.95 | 22.09 | 20.95 | 22.00 | 00:00:00 | | 2001-07-12 | 147,600 | 22.20 | 22.26 | 21.85 | 22.24 | 00:00:00 | | 2001-07-13 | 106,800 | 22.20 | 23.00 | 21.98 | 22.86 | 00:00:00 | | 2001-07-16 | 43,800 | 22.62 | 22.85 | 22.58 | 22.59 | 00:00:00 | | 2001-07-17 | 105,000 | 22.50 | 22.66 | 22.35 | 22.56 | 00:00:00 | | 2001-07-18 | 28,200 | 22.55 | 22.80 | 22.55 | 22.70 | 00:00:00 | | 2001-07-19 | 144,000 | 22.70 | 22.70 | 21.56 | 21.90 | 00:00:00 | | 2001-07-20 | 202,800 | 21.90 | 21.96 | 21.77 | 21.91 | 00:00:00 | | 2001-07-23 | 129,600 | 21.85 | 21.90 | 20.60 | 20.60 | 00:00:00 | | 2001-07-24 | 265,800 | 20.50 | 20.50 | 19.25 | 19.50 | 00:00:00 | | 2001-07-25 | 787,800 | 19.50 | 20.54 | 19.30 | 20.30 | 00:00:00 | | 2001-07-26 | 109,200 | 20.10 | 20.40 | 20.10 | 20.23 | 00:00:00 | | 2001-07-27 | 157,200 | 20.23 | 20.23 | 19.95 | 20.00 | 00:00:00 | | 2001-07-30 | 699,600 | 20.00 | 20.29 | 19.98 | 20.28 | 00:00:00 | | 2001-07-31 | 271,800 | 20.20 | 20.21 | 19.75 | 19.82 | 00:00:00 | | 2001-08-01 | 43,800 | 19.85 | 20.05 | 19.84 | 19.88 | 00:00:00 | | 2001-08-02 | 75,600 | 20.00 | 20.22 | 20.00 | 20.08 | 00:00:00 | | 2001-08-03 | 308,400 | 20.30 | 21.34 | 20.10 | 21.25 | 00:00:00 | | 2001-08-06 | 25,200 | 21.35 | 21.60 | 21.35 | 21.40 | 00:00:00 | | 2001-08-07 | 131,400 | 21.15 | 21.35 | 21.08 | 21.09 | 00:00:00 | | 2001-08-08 | 63,000 | 21.00 | 21.15 | 20.94 | 21.10 | 00:00:00 | | 2001-08-09 | 72,600 | 21.03 | 21.03 | 20.40 | 20.85 | 00:00:00 | | 2001-08-10 | 134,400 | 20.75 | 21.46 | 20.75 | 21.35 | 00:00:00 | | 2001-08-13 | 35,400 | 21.70 | 21.96 | 21.70 | 21.88 | 00:00:00 | | 2001-08-14 | 95,400 | 22.01 | 22.88 | 22.01 | 22.55 | 00:00:00 | | 2001-08-15 | 94,200 | 22.60 | 23.15 | 22.60 | 22.98 | 00:00:00 | | 2001-08-16 | 32,400 | 22.90 | 23.22 | 22.90 | 23.13 | 00:00:00 | | 2001-08-17 | 185,400 | 23.20 | 23.75 | 23.16 | 23.59 | 00:00:00 | | 2001-08-20 | 25,200 | 23.54 | 23.54 | 23.36 | 23.41 | 00:00:00 | | 2001-08-21 | 29,400 | 23.30 | 23.30 | 23.05 | 23.05 | 00:00:00 | | 2001-08-22 | 39,600 | 23.00 | 23.40 | 23.00 | 23.30 | 00:00:00 | | 2001-08-23 | 69,600 | 23.32 | 23.63 | 23.27 | 23.28 | 00:00:00 | | 2001-08-24 | 16,800 | 23.30 | 23.35 | 23.21 | 23.29 | 00:00:00 | | 2001-08-27 | 97,200 | 23.20 | 23.48 | 23.20 | 23.48 | 00:00:00 | | 2001-08-28 | 78,600 | 22.90 | 23.36 | 22.88 | 23.36 | 00:00:00 | | 2001-08-29 | 6,600 | 23.30 | 23.30 | 23.02 | 23.22 | 00:00:00 | | 2001-08-30 | 139,800 | 23.15 | 23.31 | 22.50 | 22.80 | 00:00:00 | | 2001-08-31 | 375,600 | 22.73 | 23.28 | 22.73 | 23.21 | 00:00:00 | | 2001-09-04 | 160,200 | 23.11 | 23.12 | 23.00 | 23.06 | 00:00:00 | | 2001-09-05 | 271,200 | 22.99 | 23.95 | 22.99 | 23.80 | 00:00:00 | | 2001-09-06 | 168,000 | 23.74 | 24.63 | 23.68 | 24.41 | 00:00:00 | | 2001-09-07 | 49,200 | 24.00 | 24.35 | 24.00 | 24.30 | 00:00:00 | | 2001-09-10 | 97,200 | 24.30 | 24.41 | 23.86 | 23.95 | 00:00:00 | | 2001-09-17 | 76,800 | 23.71 | 23.82 | 23.40 | 23.50 | 00:00:00 | | 2001-09-18 | 41,400 | 23.25 | 23.50 | 23.25 | 23.42 | 00:00:00 | | 2001-09-19 | 85,200 | 23.40 | 23.60 | 23.21 | 23.25 | 00:00:00 | | 2001-09-20 | 104,400 | 23.30 | 23.30 | 21.95 | 22.45 | 00:00:00 | | 2001-09-21 | 138,600 | 21.90 | 22.75 | 21.72 | 22.30 | 00:00:00 | | 2001-09-24 | 38,400 | 22.31 | 22.70 | 22.25 | 22.62 | 00:00:00 | | 2001-09-25 | 36,600 | 22.60 | 23.25 | 22.60 | 23.00 | 00:00:00 | | 2001-09-26 | 51,600 | 22.96 | 22.96 | 22.77 | 22.86 | 00:00:00 | | 2001-09-27 | 94,200 | 22.86 | 22.87 | 21.95 | 22.25 | 00:00:00 | | 2001-09-28 | 55,200 | 22.39 | 22.76 | 22.39 | 22.76 | 00:00:00 | | 2001-10-01 | 120,000 | 22.72 | 22.84 | 22.70 | 22.82 | 00:00:00 | | 2001-10-02 | 157,800 | 22.75 | 22.96 | 22.70 | 22.87 | 00:00:00 | | 2001-10-03 | 117,600 | 22.85 | 22.99 | 22.80 | 22.95 | 00:00:00 | | 2001-10-04 | 39,600 | 22.85 | 23.00 | 22.65 | 22.65 | 00:00:00 | | 2001-10-05 | 64,800 | 22.60 | 22.60 | 22.31 | 22.43 | 00:00:00 | | 2001-10-08 | 24,000 | 22.35 | 22.55 | 22.35 | 22.40 | 00:00:00 | | 2001-10-09 | 71,400 | 22.70 | 22.70 | 22.32 | 22.40 | 00:00:00 | | 2001-10-10 | 163,800 | 23.00 | 23.66 | 23.00 | 23.15 | 00:00:00 | | 2001-10-11 | 121,200 | 23.25 | 23.65 | 22.98 | 23.65 | 00:00:00 | | 2001-10-12 | 118,200 | 23.55 | 23.57 | 23.20 | 23.36 | 00:00:00 | | 2001-10-15 | 57,600 | 23.11 | 23.26 | 23.00 | 23.20 | 00:00:00 | | 2001-10-16 | 89,400 | 23.20 | 24.18 | 23.20 | 23.90 | 00:00:00 | | 2001-10-17 | 52,800 | 23.90 | 23.90 | 23.00 | 23.00 | 00:00:00 | | 2001-10-18 | 74,400 | 22.95 | 23.10 | 22.44 | 22.55 | 00:00:00 | | 2001-10-19 | 13,800 | 22.56 | 22.57 | 22.30 | 22.30 | 00:00:00 | | 2001-10-22 | 144,000 | 22.20 | 22.60 | 22.07 | 22.60 | 00:00:00 | | 2001-10-23 | 106,200 | 22.59 | 23.50 | 22.59 | 23.25 | 00:00:00 | | 2001-10-24 | 33,000 | 23.20 | 23.39 | 23.17 | 23.39 | 00:00:00 | | 2001-10-25 | 56,400 | 23.54 | 23.71 | 23.30 | 23.30 | 00:00:00 | | 2001-10-26 | 49,800 | 23.30 | 23.30 | 22.87 | 22.97 | 00:00:00 | | 2001-10-29 | 45,600 | 22.90 | 22.99 | 22.70 | 22.70 | 00:00:00 | | 2001-10-30 | 37,200 | 22.60 | 22.63 | 22.41 | 22.60 | 00:00:00 | | 2001-10-31 | 47,400 | 22.50 | 22.52 | 22.25 | 22.34 | 00:00:00 | | 2001-11-01 | 157,200 | 23.00 | 23.35 | 22.58 | 23.13 | 00:00:00 | | 2001-11-02 | 170,400 | 23.10 | 24.15 | 22.98 | 24.00 | 00:00:00 | | 2001-11-05 | 236,400 | 24.25 | 25.38 | 24.25 | 25.16 | 00:00:00 | | 2001-11-06 | 73,800 | 25.12 | 25.20 | 24.91 | 25.00 | 00:00:00 | | 2001-11-07 | 66,600 | 25.01 | 25.06 | 24.52 | 24.73 | 00:00:00 | | 2001-11-08 | 80,400 | 24.54 | 24.54 | 23.90 | 23.90 | 00:00:00 | | 2001-11-09 | 78,600 | 23.88 | 23.88 | 23.50 | 23.50 | 00:00:00 | | 2001-11-12 | 29,400 | 23.48 | 23.54 | 23.35 | 23.54 | 00:00:00 | | 2001-11-13 | 46,200 | 23.52 | 23.82 | 23.52 | 23.68 | 00:00:00 | | 2001-11-14 | 25,800 | 23.85 | 23.93 | 23.76 | 23.76 | 00:00:00 | | 2001-11-15 | 24,600 | 23.70 | 23.89 | 23.70 | 23.89 | 00:00:00 | | 2001-11-16 | 55,800 | 23.87 | 23.91 | 23.80 | 23.87 | 00:00:00 | | 2001-11-19 | 186,000 | 23.95 | 24.00 | 22.95 | 23.35 | 00:00:00 | | 2001-11-20 | 43,200 | 23.60 | 23.60 | 23.00 | 23.01 | 00:00:00 | | 2001-11-21 | 156,600 | 23.01 | 23.01 | 22.65 | 22.84 | 00:00:00 | | 2001-11-23 | 5,400 | 22.90 | 22.95 | 22.90 | 22.95 | 00:00:00 | | 2001-11-26 | 54,600 | 23.05 | 23.20 | 22.57 | 22.93 | 00:00:00 | | 2001-11-27 | 45,000 | 22.90 | 23.49 | 22.90 | 23.40 | 00:00:00 | | 2001-11-28 | 39,000 | 23.40 | 23.49 | 23.25 | 23.25 | 00:00:00 | | 2001-11-29 | 22,800 | 23.15 | 23.44 | 23.08 | 23.42 | 00:00:00 | | 2001-11-30 | 78,000 | 23.48 | 23.52 | 23.05 | 23.12 | 00:00:00 | | 2001-12-03 | 100,200 | 22.81 | 23.26 | 22.51 | 23.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
