|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 100,200 | 22.81 | 23.26 | 22.51 | 23.15 | 00:00:00 | | 2001-12-04 | 69,600 | 23.10 | 24.00 | 23.10 | 24.00 | 00:00:00 | | 2001-12-05 | 81,600 | 24.07 | 24.70 | 24.06 | 24.35 | 00:00:00 | | 2001-12-06 | 567,600 | 24.36 | 24.47 | 24.09 | 24.30 | 00:00:00 | | 2001-12-07 | 85,200 | 24.28 | 24.75 | 24.28 | 24.51 | 00:00:00 | | 2001-12-10 | 58,200 | 24.50 | 24.75 | 24.50 | 24.68 | 00:00:00 | | 2001-12-11 | 72,600 | 24.67 | 25.34 | 24.67 | 25.34 | 00:00:00 | | 2001-12-12 | 181,200 | 25.40 | 25.98 | 25.04 | 25.05 | 00:00:00 | | 2001-12-13 | 41,400 | 24.80 | 24.82 | 24.41 | 24.42 | 00:00:00 | | 2001-12-14 | 49,200 | 24.40 | 24.57 | 24.40 | 24.55 | 00:00:00 | | 2001-12-17 | 73,200 | 24.50 | 25.09 | 24.45 | 25.09 | 00:00:00 | | 2001-12-18 | 296,400 | 25.30 | 25.47 | 25.26 | 25.41 | 00:00:00 | | 2001-12-19 | 233,400 | 25.35 | 25.35 | 24.24 | 24.24 | 00:00:00 | | 2001-12-20 | 40,800 | 24.35 | 24.47 | 24.25 | 24.32 | 00:00:00 | | 2001-12-21 | 44,400 | 24.31 | 24.58 | 24.31 | 24.58 | 00:00:00 | | 2001-12-24 | 22,200 | 24.51 | 24.58 | 24.35 | 24.58 | 00:00:00 | | 2001-12-26 | 19,200 | 24.55 | 24.60 | 24.51 | 24.51 | 00:00:00 | | 2001-12-27 | 73,800 | 24.43 | 25.08 | 24.43 | 25.01 | 00:00:00 | | 2001-12-28 | 87,600 | 25.10 | 25.14 | 25.03 | 25.03 | 00:00:00 | | 2001-12-31 | 81,600 | 24.95 | 25.10 | 24.76 | 24.76 | 00:00:00 | | 2002-01-02 | 60,000 | 24.60 | 24.70 | 24.47 | 24.62 | 00:00:00 | | 2002-01-03 | 78,000 | 24.60 | 25.38 | 24.60 | 25.19 | 00:00:00 | | 2002-01-04 | 27,000 | 25.15 | 25.21 | 25.13 | 25.17 | 00:00:00 | | 2002-01-07 | 72,600 | 25.17 | 25.17 | 24.95 | 24.95 | 00:00:00 | | 2002-01-08 | 93,000 | 24.95 | 25.14 | 24.85 | 24.85 | 00:00:00 | | 2002-01-09 | 51,600 | 24.60 | 24.62 | 24.19 | 24.34 | 00:00:00 | | 2002-01-10 | 38,400 | 24.40 | 24.63 | 24.40 | 24.59 | 00:00:00 | | 2002-01-11 | 54,000 | 24.63 | 24.84 | 24.60 | 24.75 | 00:00:00 | | 2002-01-14 | 66,600 | 24.85 | 25.10 | 24.85 | 24.85 | 00:00:00 | | 2002-01-15 | 102,000 | 24.75 | 24.75 | 24.50 | 24.50 | 00:00:00 | | 2002-01-16 | 54,000 | 24.40 | 24.40 | 23.76 | 23.90 | 00:00:00 | | 2002-01-17 | 48,000 | 23.71 | 23.79 | 23.58 | 23.66 | 00:00:00 | | 2002-01-18 | 89,400 | 23.55 | 23.55 | 23.27 | 23.27 | 00:00:00 | | 2002-01-22 | 47,400 | 23.28 | 23.58 | 23.28 | 23.58 | 00:00:00 | | 2002-01-23 | 64,800 | 23.55 | 24.44 | 23.55 | 24.44 | 00:00:00 | | 2002-01-24 | 205,800 | 24.44 | 25.72 | 24.44 | 25.70 | 00:00:00 | | 2002-01-25 | 157,800 | 25.67 | 25.89 | 25.46 | 25.58 | 00:00:00 | | 2002-01-28 | 90,600 | 25.60 | 26.11 | 25.60 | 25.83 | 00:00:00 | | 2002-01-29 | 240,600 | 25.94 | 26.43 | 25.94 | 26.17 | 00:00:00 | | 2002-01-30 | 92,400 | 26.12 | 26.19 | 25.66 | 25.77 | 00:00:00 | | 2002-01-31 | 72,000 | 25.85 | 26.25 | 25.85 | 26.25 | 00:00:00 | | 2002-02-01 | 1,104 | 4.36 | 4.48 | 4.35 | 4.48 | 00:00:00 | | 2002-02-04 | 63,000 | 27.00 | 27.00 | 26.50 | 26.50 | 00:00:00 | | 2002-02-05 | 91,200 | 26.38 | 26.38 | 25.84 | 25.95 | 00:00:00 | | 2002-02-06 | 69,600 | 25.70 | 26.25 | 25.70 | 26.25 | 00:00:00 | | 2002-02-07 | 110,400 | 26.20 | 26.65 | 26.14 | 26.50 | 00:00:00 | | 2002-02-08 | 154,800 | 27.00 | 28.25 | 27.00 | 28.25 | 00:00:00 | | 2002-02-11 | 83,400 | 28.25 | 28.39 | 27.54 | 27.65 | 00:00:00 | | 2002-02-12 | 73,800 | 27.35 | 27.40 | 26.83 | 27.20 | 00:00:00 | | 2002-02-13 | 28,800 | 27.22 | 27.40 | 27.22 | 27.40 | 00:00:00 | | 2002-02-14 | 197,400 | 27.50 | 28.08 | 27.50 | 27.86 | 00:00:00 | | 2002-02-15 | 243,600 | 27.15 | 28.30 | 27.06 | 28.16 | 00:00:00 | | 2002-02-19 | 78,600 | 28.17 | 28.17 | 27.45 | 27.66 | 00:00:00 | | 2002-02-20 | 162,600 | 27.73 | 27.83 | 27.67 | 27.75 | 00:00:00 | | 2002-02-21 | 57,600 | 27.65 | 27.65 | 27.37 | 27.40 | 00:00:00 | | 2002-02-22 | 37,800 | 27.40 | 27.55 | 27.37 | 27.41 | 00:00:00 | | 2002-02-25 | 53,400 | 27.40 | 27.63 | 27.40 | 27.40 | 00:00:00 | | 2002-02-26 | 66,000 | 27.43 | 27.65 | 27.30 | 27.54 | 00:00:00 | | 2002-02-27 | 7,200 | 27.60 | 27.66 | 27.60 | 27.62 | 00:00:00 | | 2002-02-28 | 28,200 | 27.62 | 27.70 | 27.55 | 27.55 | 00:00:00 | | 2002-03-01 | 34,800 | 27.57 | 27.69 | 27.55 | 27.59 | 00:00:00 | | 2002-03-04 | 112,200 | 27.69 | 28.95 | 27.69 | 28.95 | 00:00:00 | | 2002-03-05 | 207,600 | 28.95 | 29.42 | 28.87 | 28.93 | 00:00:00 | | 2002-03-06 | 213,600 | 28.98 | 30.70 | 28.98 | 30.70 | 00:00:00 | | 2002-03-07 | 266,400 | 30.55 | 30.62 | 29.95 | 30.62 | 00:00:00 | | 2002-03-08 | 146,400 | 30.60 | 30.60 | 29.48 | 29.84 | 00:00:00 | | 2002-03-11 | 43,800 | 29.85 | 29.85 | 29.30 | 29.30 | 00:00:00 | | 2002-03-12 | 98,400 | 29.10 | 29.84 | 29.10 | 29.82 | 00:00:00 | | 2002-03-13 | 111,600 | 29.75 | 29.85 | 28.87 | 29.04 | 00:00:00 | | 2002-03-14 | 106,200 | 29.09 | 29.20 | 28.90 | 28.92 | 00:00:00 | | 2002-03-15 | 85,200 | 28.90 | 29.70 | 28.80 | 29.68 | 00:00:00 | | 2002-03-18 | 72,600 | 29.69 | 30.26 | 29.64 | 30.00 | 00:00:00 | | 2002-03-19 | 39,000 | 29.96 | 30.15 | 29.96 | 30.00 | 00:00:00 | | 2002-03-20 | 123,600 | 29.90 | 29.94 | 29.55 | 29.59 | 00:00:00 | | 2002-03-21 | 93,000 | 29.69 | 29.75 | 29.25 | 29.25 | 00:00:00 | | 2002-03-22 | 115,800 | 29.01 | 29.17 | 28.68 | 29.17 | 00:00:00 | | 2002-03-25 | 52,800 | 29.24 | 29.38 | 28.80 | 28.84 | 00:00:00 | | 2002-03-26 | 60,000 | 28.84 | 28.85 | 28.55 | 28.55 | 00:00:00 | | 2002-03-27 | 113,400 | 28.35 | 29.29 | 28.31 | 29.29 | 00:00:00 | | 2002-03-28 | 161,400 | 29.40 | 29.50 | 28.96 | 28.96 | 00:00:00 | | 2002-04-01 | 43,200 | 28.90 | 29.40 | 28.83 | 29.27 | 00:00:00 | | 2002-04-02 | 125,400 | 29.25 | 30.13 | 29.25 | 29.61 | 00:00:00 | | 2002-04-03 | 19,200 | 29.75 | 29.79 | 29.65 | 29.71 | 00:00:00 | | 2002-04-04 | 69,000 | 29.65 | 29.65 | 29.11 | 29.11 | 00:00:00 | | 2002-04-05 | 30,600 | 29.13 | 29.18 | 28.60 | 28.60 | 00:00:00 | | 2002-04-08 | 92,400 | 28.65 | 28.65 | 28.25 | 28.44 | 00:00:00 | | 2002-04-09 | 76,200 | 28.50 | 28.78 | 28.50 | 28.72 | 00:00:00 | | 2002-04-10 | 88,800 | 28.62 | 28.66 | 27.83 | 28.47 | 00:00:00 | | 2002-04-11 | 77,400 | 28.47 | 28.53 | 28.00 | 28.05 | 00:00:00 | | 2002-04-12 | 33,000 | 28.05 | 28.06 | 27.95 | 27.97 | 00:00:00 | | 2002-04-15 | 53,400 | 27.95 | 27.95 | 27.69 | 27.80 | 00:00:00 | | 2002-04-16 | 50,400 | 27.98 | 28.52 | 27.98 | 28.48 | 00:00:00 | | 2002-04-17 | 48,600 | 28.51 | 28.96 | 28.51 | 28.93 | 00:00:00 | | 2002-04-18 | 117,000 | 29.00 | 29.46 | 28.74 | 28.84 | 00:00:00 | | 2002-04-19 | 21,600 | 29.15 | 29.40 | 29.15 | 29.25 | 00:00:00 | | 2002-04-22 | 42,000 | 29.15 | 29.21 | 29.05 | 29.14 | 00:00:00 | | 2002-04-23 | 105,600 | 29.14 | 29.26 | 28.72 | 28.72 | 00:00:00 | | 2002-04-24 | 127,800 | 28.72 | 28.86 | 28.20 | 28.22 | 00:00:00 | | 2002-04-25 | 30,600 | 28.20 | 28.70 | 28.10 | 28.41 | 00:00:00 | | 2002-04-26 | 18,000 | 28.41 | 28.51 | 28.33 | 28.42 | 00:00:00 | | 2002-04-29 | 166,200 | 28.42 | 28.88 | 28.42 | 28.70 | 00:00:00 | | 2002-04-30 | 1,006,200 | 28.10 | 28.10 | 26.30 | 27.05 | 00:00:00 | | 2002-05-01 | 267,000 | 27.05 | 27.15 | 26.60 | 26.88 | 00:00:00 | | 2002-05-02 | 87,600 | 26.82 | 26.90 | 26.55 | 26.56 | 00:00:00 | | 2002-05-03 | 86,400 | 26.58 | 26.59 | 26.52 | 26.52 | 00:00:00 | | 2002-05-06 | 226,200 | 26.64 | 26.75 | 26.40 | 26.57 | 00:00:00 | | 2002-05-07 | 52,200 | 26.51 | 26.64 | 26.33 | 26.52 | 00:00:00 | | 2002-05-08 | 208,200 | 26.75 | 26.75 | 26.30 | 26.35 | 00:00:00 | | 2002-05-09 | 31,200 | 26.44 | 26.54 | 26.31 | 26.42 | 00:00:00 | | 2002-05-10 | 80,400 | 26.40 | 26.57 | 26.25 | 26.48 | 00:00:00 | | 2002-05-13 | 219,000 | 26.45 | 27.15 | 26.45 | 27.15 | 00:00:00 | | 2002-05-14 | 65,400 | 27.39 | 27.88 | 27.39 | 27.66 | 00:00:00 | | 2002-05-15 | 203,400 | 27.66 | 27.66 | 26.90 | 27.31 | 00:00:00 | | 2002-05-16 | 43,200 | 27.36 | 27.80 | 27.34 | 27.65 | 00:00:00 | | 2002-05-17 | 42,000 | 28.00 | 28.23 | 28.00 | 28.09 | 00:00:00 | | 2002-05-20 | 14,400 | 27.90 | 28.10 | 27.90 | 28.10 | 00:00:00 | | 2002-05-21 | 43,800 | 28.00 | 28.82 | 28.00 | 28.67 | 00:00:00 | | 2002-05-22 | 68,400 | 29.00 | 29.15 | 28.80 | 28.99 | 00:00:00 | | 2002-05-23 | 73,800 | 28.99 | 29.48 | 28.78 | 28.78 | 00:00:00 | | 2002-05-24 | 51,000 | 29.00 | 29.00 | 28.64 | 28.76 | 00:00:00 | | 2002-05-28 | 145,800 | 28.51 | 28.51 | 27.44 | 27.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
