|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 145,800 | 28.51 | 28.51 | 27.44 | 27.62 | 00:00:00 | | 2002-05-29 | 34,800 | 27.50 | 27.72 | 27.38 | 27.60 | 00:00:00 | | 2002-05-30 | 258,000 | 27.63 | 27.79 | 26.00 | 26.94 | 00:00:00 | | 2002-05-31 | 85,200 | 27.00 | 27.45 | 26.85 | 27.45 | 00:00:00 | | 2002-06-03 | 30,600 | 27.20 | 27.38 | 27.10 | 27.25 | 00:00:00 | | 2002-06-04 | 325,800 | 27.00 | 27.67 | 27.00 | 27.66 | 00:00:00 | | 2002-06-05 | 247,800 | 27.66 | 28.00 | 27.66 | 27.78 | 00:00:00 | | 2002-06-06 | 95,400 | 28.00 | 28.08 | 26.40 | 26.43 | 00:00:00 | | 2002-06-07 | 91,200 | 26.07 | 27.01 | 26.07 | 26.85 | 00:00:00 | | 2002-06-10 | 61,200 | 26.65 | 27.04 | 26.65 | 27.03 | 00:00:00 | | 2002-06-11 | 42,600 | 27.25 | 27.67 | 27.25 | 27.30 | 00:00:00 | | 2002-06-12 | 76,200 | 27.50 | 28.60 | 27.50 | 28.46 | 00:00:00 | | 2002-06-13 | 68,400 | 28.35 | 28.45 | 27.35 | 27.36 | 00:00:00 | | 2002-06-14 | 103,200 | 27.04 | 27.04 | 26.10 | 26.49 | 00:00:00 | | 2002-06-17 | 38,400 | 26.33 | 26.60 | 26.30 | 26.51 | 00:00:00 | | 2002-06-18 | 63,000 | 26.65 | 27.27 | 26.65 | 26.78 | 00:00:00 | | 2002-06-19 | 46,200 | 26.70 | 27.03 | 26.65 | 26.65 | 00:00:00 | | 2002-06-20 | 45,600 | 26.70 | 27.01 | 26.55 | 26.70 | 00:00:00 | | 2002-06-21 | 175,200 | 26.75 | 26.82 | 26.08 | 26.08 | 00:00:00 | | 2002-06-24 | 192,000 | 26.00 | 26.00 | 25.41 | 25.47 | 00:00:00 | | 2002-06-25 | 997,200 | 25.30 | 25.30 | 24.40 | 24.40 | 00:00:00 | | 2002-06-26 | 144,000 | 24.00 | 25.55 | 24.00 | 25.53 | 00:00:00 | | 2002-06-27 | 112,800 | 25.67 | 25.67 | 25.21 | 25.56 | 00:00:00 | | 2002-06-28 | 49,800 | 25.31 | 25.65 | 25.10 | 25.65 | 00:00:00 | | 2002-07-01 | 34,800 | 25.60 | 25.69 | 25.50 | 25.68 | 00:00:00 | | 2002-07-02 | 92,400 | 25.58 | 25.58 | 25.01 | 25.48 | 00:00:00 | | 2002-07-03 | 65,400 | 25.45 | 25.52 | 25.19 | 25.36 | 00:00:00 | | 2002-07-05 | 22,800 | 25.27 | 25.32 | 25.23 | 25.32 | 00:00:00 | | 2002-07-08 | 24,000 | 25.30 | 25.81 | 25.30 | 25.76 | 00:00:00 | | 2002-07-09 | 71,400 | 25.74 | 25.74 | 25.21 | 25.60 | 00:00:00 | | 2002-07-10 | 54,600 | 25.70 | 25.90 | 25.09 | 25.17 | 00:00:00 | | 2002-07-11 | 100,200 | 25.13 | 25.13 | 24.66 | 24.66 | 00:00:00 | | 2002-07-12 | 87,000 | 24.16 | 24.25 | 23.66 | 24.10 | 00:00:00 | | 2002-07-15 | 237,000 | 24.01 | 24.03 | 23.52 | 23.97 | 00:00:00 | | 2002-07-16 | 268,200 | 23.97 | 24.49 | 22.79 | 23.50 | 00:00:00 | | 2002-07-17 | 25,200 | 23.36 | 23.57 | 23.35 | 23.57 | 00:00:00 | | 2002-07-18 | 34,800 | 23.50 | 23.96 | 23.45 | 23.89 | 00:00:00 | | 2002-07-19 | 95,400 | 23.89 | 24.00 | 23.45 | 23.45 | 00:00:00 | | 2002-07-22 | 302,400 | 23.25 | 23.30 | 21.70 | 22.01 | 00:00:00 | | 2002-07-23 | 228,600 | 21.76 | 22.00 | 19.70 | 20.12 | 00:00:00 | | 2002-07-24 | 210,600 | 20.00 | 20.36 | 19.60 | 20.32 | 00:00:00 | | 2002-07-25 | 93,000 | 20.50 | 20.50 | 19.60 | 20.00 | 00:00:00 | | 2002-07-26 | 81,600 | 20.20 | 20.20 | 19.26 | 20.00 | 00:00:00 | | 2002-07-29 | 71,400 | 20.10 | 20.10 | 19.20 | 19.40 | 00:00:00 | | 2002-07-30 | 57,600 | 19.39 | 19.70 | 19.22 | 19.55 | 00:00:00 | | 2002-07-31 | 290,400 | 19.55 | 19.65 | 18.65 | 18.90 | 00:00:00 | | 2002-08-01 | 201,600 | 18.66 | 18.66 | 18.08 | 18.12 | 00:00:00 | | 2002-08-02 | 610,800 | 18.00 | 19.35 | 17.15 | 18.90 | 00:00:00 | | 2002-08-05 | 51,000 | 19.05 | 19.62 | 18.88 | 19.26 | 00:00:00 | | 2002-08-06 | 651,600 | 19.03 | 19.03 | 17.57 | 18.31 | 00:00:00 | | 2002-08-07 | 214,800 | 18.56 | 19.10 | 18.43 | 19.10 | 00:00:00 | | 2002-08-08 | 539,400 | 19.00 | 19.14 | 18.76 | 19.10 | 00:00:00 | | 2002-08-09 | 126,000 | 19.00 | 19.00 | 18.80 | 18.90 | 00:00:00 | | 2002-08-12 | 121,800 | 19.00 | 19.10 | 18.54 | 18.60 | 00:00:00 | | 2002-08-13 | 46,200 | 18.70 | 18.70 | 18.51 | 18.54 | 00:00:00 | | 2002-08-14 | 96,000 | 18.49 | 18.80 | 18.30 | 18.80 | 00:00:00 | | 2002-08-15 | 82,200 | 19.00 | 19.42 | 19.00 | 19.35 | 00:00:00 | | 2002-08-16 | 106,200 | 19.43 | 20.45 | 19.41 | 20.24 | 00:00:00 | | 2002-08-19 | 116,400 | 20.50 | 20.73 | 19.90 | 20.60 | 00:00:00 | | 2002-08-20 | 29,400 | 20.57 | 20.68 | 20.50 | 20.50 | 00:00:00 | | 2002-08-21 | 71,400 | 20.60 | 20.67 | 19.70 | 19.80 | 00:00:00 | | 2002-08-22 | 75,600 | 19.75 | 20.33 | 19.75 | 20.17 | 00:00:00 | | 2002-08-23 | 91,200 | 20.21 | 20.22 | 19.49 | 19.49 | 00:00:00 | | 2002-08-26 | 123,000 | 19.49 | 19.78 | 19.45 | 19.77 | 00:00:00 | | 2002-08-27 | 85,200 | 20.02 | 20.58 | 20.00 | 20.16 | 00:00:00 | | 2002-08-28 | 64,800 | 20.20 | 20.20 | 19.99 | 20.05 | 00:00:00 | | 2002-08-29 | 79,800 | 19.90 | 20.03 | 19.65 | 19.98 | 00:00:00 | | 2002-08-30 | 57,000 | 20.10 | 20.14 | 20.00 | 20.05 | 00:00:00 | | 2002-09-03 | 63,000 | 20.00 | 20.00 | 19.51 | 19.62 | 00:00:00 | | 2002-09-04 | 204,600 | 19.60 | 20.20 | 19.60 | 19.92 | 00:00:00 | | 2002-09-05 | 60,600 | 19.80 | 20.17 | 19.80 | 20.10 | 00:00:00 | | 2002-09-06 | 44,400 | 19.90 | 20.02 | 19.70 | 19.70 | 00:00:00 | | 2002-09-09 | 72,000 | 19.70 | 19.70 | 18.75 | 18.82 | 00:00:00 | | 2002-09-10 | 75,000 | 18.19 | 19.28 | 18.19 | 19.28 | 00:00:00 | | 2002-09-11 | 282,600 | 19.34 | 19.90 | 19.34 | 19.44 | 00:00:00 | | 2002-09-12 | 155,400 | 19.35 | 19.35 | 18.95 | 19.04 | 00:00:00 | | 2002-09-13 | 3,600 | 19.06 | 19.11 | 19.06 | 19.11 | 00:00:00 | | 2002-09-16 | 163,200 | 19.13 | 19.40 | 19.13 | 19.18 | 00:00:00 | | 2002-09-17 | 294,600 | 19.10 | 19.12 | 18.20 | 18.25 | 00:00:00 | | 2002-09-18 | 351,000 | 18.08 | 18.12 | 17.51 | 17.56 | 00:00:00 | | 2002-09-19 | 868,200 | 17.46 | 18.02 | 17.46 | 17.78 | 00:00:00 | | 2002-09-20 | 68,400 | 17.80 | 17.88 | 17.24 | 17.52 | 00:00:00 | | 2002-09-23 | 67,200 | 17.54 | 17.72 | 16.96 | 17.11 | 00:00:00 | | 2002-09-24 | 379,200 | 16.30 | 16.88 | 16.30 | 16.59 | 00:00:00 | | 2002-09-25 | 561,600 | 16.34 | 16.42 | 15.90 | 16.00 | 00:00:00 | | 2002-09-26 | 949,800 | 16.40 | 16.59 | 16.16 | 16.50 | 00:00:00 | | 2002-09-27 | 932,400 | 16.54 | 17.10 | 16.54 | 17.01 | 00:00:00 | | 2002-09-30 | 124,200 | 17.10 | 17.37 | 16.86 | 17.28 | 00:00:00 | | 2002-10-01 | 336,000 | 17.50 | 17.98 | 17.50 | 17.98 | 00:00:00 | | 2002-10-02 | 115,200 | 18.05 | 18.14 | 17.65 | 18.06 | 00:00:00 | | 2002-10-03 | 110,400 | 18.03 | 18.30 | 18.01 | 18.21 | 00:00:00 | | 2002-10-04 | 373,200 | 18.23 | 18.36 | 18.04 | 18.36 | 00:00:00 | | 2002-10-07 | 120,000 | 18.24 | 18.83 | 18.24 | 18.67 | 00:00:00 | | 2002-10-08 | 272,400 | 18.76 | 19.03 | 18.65 | 18.81 | 00:00:00 | | 2002-10-09 | 187,800 | 18.30 | 18.78 | 18.30 | 18.60 | 00:00:00 | | 2002-10-10 | 642,600 | 18.70 | 18.80 | 18.27 | 18.48 | 00:00:00 | | 2002-10-11 | 241,200 | 18.49 | 18.80 | 18.49 | 18.80 | 00:00:00 | | 2002-10-14 | 90,600 | 18.70 | 18.70 | 18.11 | 18.26 | 00:00:00 | | 2002-10-15 | 227,400 | 18.66 | 19.01 | 18.66 | 18.94 | 00:00:00 | | 2002-10-16 | 166,800 | 18.85 | 18.98 | 18.70 | 18.72 | 00:00:00 | | 2002-10-17 | 91,200 | 18.97 | 19.46 | 18.97 | 19.40 | 00:00:00 | | 2002-10-18 | 72,000 | 19.50 | 19.70 | 19.31 | 19.48 | 00:00:00 | | 2002-10-21 | 169,200 | 19.55 | 20.66 | 19.45 | 20.63 | 00:00:00 | | 2002-10-22 | 61,800 | 20.70 | 21.04 | 20.68 | 20.92 | 00:00:00 | | 2002-10-23 | 133,800 | 20.92 | 21.72 | 20.88 | 21.65 | 00:00:00 | | 2002-10-24 | 109,800 | 21.75 | 22.10 | 21.66 | 21.69 | 00:00:00 | | 2002-10-25 | 93,600 | 21.60 | 21.80 | 21.44 | 21.70 | 00:00:00 | | 2002-10-28 | 142,200 | 21.78 | 22.32 | 21.78 | 22.24 | 00:00:00 | | 2002-10-29 | 427,800 | 22.37 | 22.63 | 21.81 | 21.85 | 00:00:00 | | 2002-10-30 | 171,000 | 21.70 | 21.70 | 21.16 | 21.52 | 00:00:00 | | 2002-10-31 | 227,400 | 21.64 | 22.54 | 21.64 | 22.21 | 00:00:00 | | 2002-11-01 | 307,800 | 21.65 | 22.62 | 21.65 | 22.35 | 00:00:00 | | 2002-11-04 | 147,600 | 22.35 | 22.35 | 21.58 | 21.60 | 00:00:00 | | 2002-11-05 | 193,200 | 21.40 | 21.49 | 20.45 | 21.06 | 00:00:00 | | 2002-11-06 | 130,200 | 21.15 | 21.50 | 20.88 | 21.33 | 00:00:00 | | 2002-11-07 | 156,000 | 21.28 | 22.00 | 21.28 | 21.88 | 00:00:00 | | 2002-11-08 | 146,400 | 21.65 | 21.83 | 21.55 | 21.76 | 00:00:00 | | 2002-11-11 | 160,800 | 21.78 | 21.78 | 20.90 | 21.23 | 00:00:00 | | 2002-11-12 | 75,000 | 21.09 | 21.10 | 20.73 | 20.74 | 00:00:00 | | 2002-11-13 | 213,600 | 20.60 | 20.60 | 19.77 | 20.33 | 00:00:00 | | 2002-11-14 | 147,600 | 20.34 | 20.90 | 20.34 | 20.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
