|
 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 | | 2018-08-09 | 1,007,168 | 11.10 | 11.16 | 11.02 | 11.04 | 00:00:00 | | 2018-08-10 | 1,896,362 | 10.98 | 11.08 | 10.74 | 10.77 | 00:00:00 | | 2018-08-13 | 934,684 | 10.73 | 10.79 | 10.50 | 10.52 | 00:00:00 | | 2018-08-14 | 1,673,393 | 10.59 | 10.83 | 10.56 | 10.74 | 00:00:00 | | 2018-08-15 | 2,066,857 | 10.48 | 10.63 | 10.21 | 10.31 | 00:00:00 | | 2018-08-16 | 1,431,494 | 10.32 | 10.58 | 10.32 | 10.42 | 00:00:00 | | 2018-08-17 | 390,518 | 10.39 | 10.47 | 10.26 | 10.30 | 00:00:00 | | 2018-08-20 | 1,287,089 | 10.37 | 10.41 | 10.26 | 10.27 | 00:00:00 | | 2018-08-21 | 1,659,709 | 10.31 | 10.36 | 10.13 | 10.15 | 00:00:00 | | 2018-08-22 | 2,156,101 | 10.17 | 10.48 | 10.17 | 10.42 | 00:00:00 | | 2018-08-23 | 1,618,355 | 10.35 | 10.44 | 10.26 | 10.35 | 00:00:00 | | 2018-08-24 | 1,046,827 | 10.41 | 10.50 | 10.27 | 10.30 | 00:00:00 | | 2018-08-27 | 1,506,075 | 10.33 | 10.57 | 10.30 | 10.51 | 00:00:00 | | 2018-08-28 | 1,828,490 | 10.63 | 10.69 | 10.33 | 10.43 | 00:00:00 | | 2018-08-29 | 1,040,444 | 10.48 | 10.58 | 10.42 | 10.47 | 00:00:00 | | 2018-08-30 | 828,351 | 10.42 | 10.48 | 10.32 | 10.38 | 00:00:00 | | 2018-08-31 | 1,938,333 | 10.30 | 10.45 | 10.30 | 10.41 | 00:00:00 | | 2018-09-04 | 1,731,672 | 10.33 | 10.33 | 10.08 | 10.11 | 00:00:00 | | 2018-09-05 | 3,478,172 | 10.07 | 10.07 | 9.69 | 9.97 | 00:00:00 | | 2018-09-06 | 1,684,779 | 9.97 | 10.09 | 9.70 | 9.76 | 00:00:00 | | 2018-09-07 | 1,996,901 | 9.68 | 9.75 | 9.39 | 9.72 | 00:00:00 | | 2018-09-10 | 2,142,052 | 9.75 | 9.81 | 9.39 | 9.42 | 00:00:00 | | 2018-09-11 | 1,871,446 | 9.40 | 9.63 | 9.39 | 9.49 | 00:00:00 | | 2018-09-12 | 1,628,492 | 9.50 | 9.71 | 9.49 | 9.69 | 00:00:00 | | 2018-09-13 | 1,043,104 | 9.70 | 9.78 | 9.58 | 9.67 | 00:00:00 | | 2018-09-14 | 1,027,376 | 9.64 | 9.77 | 9.60 | 9.67 | 00:00:00 | | 2018-09-17 | 1,753,559 | 9.68 | 9.91 | 9.62 | 9.64 | 00:00:00 | | 2018-09-18 | 1,438,550 | 9.72 | 9.73 | 9.59 | 9.68 | 00:00:00 | | 2018-09-19 | 1,714,381 | 9.70 | 9.78 | 9.65 | 9.68 | 00:00:00 | | 2018-09-20 | 1,928,099 | 9.74 | 10.04 | 9.69 | 9.98 | 00:00:00 | | 2018-09-21 | 1,263,015 | 10.01 | 10.10 | 9.88 | 9.92 | 00:00:00 | | 2018-09-24 | 1,319,737 | 9.96 | 9.97 | 9.79 | 9.85 | 00:00:00 | | 2018-09-25 | 817,873 | 9.91 | 9.96 | 9.79 | 9.81 | 00:00:00 | | 2018-09-26 | 3,422,031 | 9.86 | 9.99 | 9.48 | 9.83 | 00:00:00 | | 2018-09-27 | 14,885,381 | 11.47 | 11.96 | 11.02 | 11.34 | 00:00:00 | | 2018-09-28 | 5,019,266 | 11.34 | 11.60 | 11.28 | 11.40 | 00:00:00 | | 2018-10-01 | 2,166,383 | 11.49 | 11.57 | 11.22 | 11.24 | 00:00:00 | | 2018-10-02 | 2,467,096 | 11.24 | 11.45 | 11.17 | 11.44 | 00:00:00 | | 2018-10-03 | 219,443 | 11.42 | 11.57 | 11.39 | 11.44 | 00:00:00 | | 2018-10-04 | 6,092,516 | 11.67 | 12.34 | 11.60 | 12.23 | 00:00:00 | | 2018-10-05 | 3,517,101 | 12.12 | 12.38 | 12.07 | 12.08 | 00:00:00 | | 2018-10-08 | 1,236,614 | 12.02 | 12.06 | 11.76 | 12.04 | 00:00:00 | | 2018-10-09 | 1,333,185 | 12.03 | 12.21 | 11.85 | 12.09 | 00:00:00 | | 2018-10-10 | 2,480,837 | 11.97 | 12.07 | 11.68 | 11.70 | 00:00:00 | | 2018-10-11 | 4,402,110 | 11.54 | 11.82 | 11.29 | 11.60 | 00:00:00 | | 2018-10-12 | 3,325,613 | 11.74 | 11.75 | 11.45 | 11.50 | 00:00:00 | | 2018-10-15 | 3,139,377 | 11.56 | 11.64 | 11.36 | 11.57 | 00:00:00 | | 2018-10-16 | 1,515,947 | 11.57 | 11.95 | 11.56 | 11.79 | 00:00:00 | | 2018-10-17 | 1,090,864 | 11.73 | 11.88 | 11.69 | 11.84 | 00:00:00 | | 2018-10-18 | 950,055 | 11.75 | 11.86 | 11.55 | 11.56 | 00:00:00 | | 2018-10-19 | 1,596,752 | 11.49 | 11.72 | 11.40 | 11.49 | 00:00:00 | | 2018-10-22 | 198,365 | 11.50 | 11.57 | 11.38 | 11.38 | 00:00:00 | | 2018-10-23 | 1,632,281 | 11.26 | 11.26 | 11.02 | 11.18 | 00:00:00 | | 2018-10-24 | 2,049,933 | 11.11 | 11.21 | 10.89 | 10.90 | 00:00:00 | | 2018-10-25 | 1,609,390 | 10.96 | 11.02 | 10.79 | 11.00 | 00:00:00 | | 2018-10-26 | 3,173,761 | 10.71 | 10.89 | 10.37 | 10.61 | 00:00:00 | | 2018-10-29 | 1,740,519 | 10.72 | 10.87 | 10.30 | 10.41 | 00:00:00 | | 2018-10-30 | 1,824,373 | 10.31 | 10.48 | 10.19 | 10.47 | 00:00:00 | | 2018-10-31 | 2,807,516 | 10.56 | 10.99 | 10.50 | 10.72 | 00:00:00 | | 2018-11-01 | 3,204,583 | 10.83 | 11.10 | 10.82 | 11.06 | 00:00:00 | | 2018-11-02 | 2,345,610 | 11.40 | 11.42 | 10.76 | 11.14 | 00:00:00 | | 2018-11-05 | 5,464,502 | 11.34 | 12.22 | 11.31 | 12.10 | 00:00:00 | | 2018-11-06 | 6,481,826 | 12.09 | 12.71 | 12.06 | 12.50 | 00:00:00 | | 2018-11-07 | 3,330,602 | 12.60 | 12.78 | 12.41 | 12.48 | 00:00:00 | | 2018-11-08 | 2,177,196 | 12.44 | 12.55 | 12.11 | 12.15 | 00:00:00 | | 2018-11-09 | 3,692,623 | 12.01 | 12.18 | 11.85 | 11.97 | 00:00:00 | | 2018-11-12 | 1,590,186 | 12.03 | 12.05 | 11.77 | 11.78 | 00:00:00 | | 2018-11-13 | 1,902,553 | 11.77 | 11.93 | 11.58 | 11.68 | 00:00:00 | | 2018-11-14 | 2,853,500 | 11.76 | 11.88 | 11.25 | 11.35 | 00:00:00 | | 2018-11-15 | 2,261,813 | 11.37 | 11.98 | 11.35 | 11.88 | 00:00:00 | | 2018-11-16 | 1,454,609 | 11.84 | 12.06 | 11.80 | 11.92 | 00:00:00 | | 2018-11-19 | 3,091,633 | 12.24 | 12.62 | 12.21 | 12.24 | 00:00:00 | | 2018-11-20 | 2,483,774 | 12.08 | 12.19 | 11.79 | 11.82 | 00:00:00 | | 2018-11-21 | 1,192,036 | 11.97 | 12.09 | 11.86 | 11.91 | 00:00:00 | | 2018-11-23 | 916,179 | 11.80 | 11.80 | 11.50 | 11.66 | 00:00:00 | | 2018-11-26 | 1,617,247 | 11.86 | 12.01 | 11.73 | 11.78 | 00:00:00 | | 2018-11-27 | 1,281,186 | 11.72 | 11.77 | 11.46 | 11.55 | 00:00:00 | | 2018-11-28 | 3,128,890 | 11.53 | 12.27 | 11.47 | 12.16 | 00:00:00 | | 2018-11-29 | 1,494,539 | 12.10 | 12.16 | 11.79 | 11.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
