|
 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 | | 2002-11-14 | 147,600 | 20.34 | 20.90 | 20.34 | 20.84 | 00:00:00 | | 2002-11-15 | 77,400 | 20.80 | 20.84 | 20.65 | 20.79 | 00:00:00 | | 2002-11-18 | 109,800 | 20.81 | 21.11 | 20.81 | 21.05 | 00:00:00 | | 2002-11-19 | 170,400 | 21.00 | 21.00 | 20.59 | 20.71 | 00:00:00 | | 2002-11-20 | 177,000 | 20.71 | 21.32 | 20.71 | 21.05 | 00:00:00 | | 2002-11-21 | 173,400 | 21.25 | 21.25 | 20.96 | 21.22 | 00:00:00 | | 2002-11-22 | 135,600 | 21.15 | 21.23 | 20.71 | 20.71 | 00:00:00 | | 2002-11-25 | 282,000 | 20.75 | 21.85 | 20.75 | 21.53 | 00:00:00 | | 2002-11-26 | 264,000 | 21.63 | 21.65 | 21.30 | 21.44 | 00:00:00 | | 2002-11-27 | 255,600 | 21.46 | 21.98 | 21.35 | 21.91 | 00:00:00 | | 2002-11-29 | 74,400 | 22.95 | 23.03 | 22.54 | 22.80 | 00:00:00 | | 2002-12-02 | 289,200 | 23.36 | 23.66 | 22.15 | 22.36 | 00:00:00 | | 2002-12-03 | 223,200 | 22.10 | 22.20 | 21.59 | 21.63 | 00:00:00 | | 2002-12-04 | 248,400 | 21.65 | 21.65 | 21.20 | 21.47 | 00:00:00 | | 2002-12-05 | 193,800 | 21.34 | 21.51 | 20.85 | 21.51 | 00:00:00 | | 2002-12-06 | 97,200 | 21.32 | 21.86 | 21.32 | 21.81 | 00:00:00 | | 2002-12-09 | 73,200 | 21.91 | 22.21 | 21.37 | 21.37 | 00:00:00 | | 2002-12-10 | 32,400 | 21.38 | 21.60 | 21.38 | 21.57 | 00:00:00 | | 2002-12-11 | 22,800 | 21.55 | 21.68 | 21.55 | 21.65 | 00:00:00 | | 2002-12-12 | 246,000 | 21.57 | 21.80 | 21.36 | 21.50 | 00:00:00 | | 2002-12-13 | 113,400 | 21.43 | 21.43 | 21.03 | 21.25 | 00:00:00 | | 2002-12-16 | 153,000 | 21.26 | 21.36 | 21.00 | 21.17 | 00:00:00 | | 2002-12-17 | 430,800 | 21.31 | 22.18 | 21.31 | 22.10 | 00:00:00 | | 2002-12-18 | 149,400 | 22.10 | 22.77 | 22.10 | 22.73 | 00:00:00 | | 2002-12-19 | 181,800 | 22.75 | 23.30 | 22.48 | 23.00 | 00:00:00 | | 2002-12-20 | 271,800 | 23.08 | 24.40 | 23.08 | 24.25 | 00:00:00 | | 2002-12-23 | 390,600 | 24.40 | 25.80 | 24.35 | 25.07 | 00:00:00 | | 2002-12-24 | 152,400 | 25.40 | 25.60 | 25.04 | 25.08 | 00:00:00 | | 2002-12-26 | 41,400 | 25.01 | 25.02 | 25.00 | 25.02 | 00:00:00 | | 2002-12-27 | 211,800 | 24.90 | 24.91 | 24.41 | 24.41 | 00:00:00 | | 2002-12-30 | 177,600 | 24.55 | 24.80 | 23.58 | 24.04 | 00:00:00 | | 2002-12-31 | 451,200 | 23.85 | 24.09 | 23.85 | 23.95 | 00:00:00 | | 2003-01-02 | 384,000 | 24.05 | 24.50 | 23.90 | 24.47 | 00:00:00 | | 2003-01-03 | 145,800 | 24.35 | 24.94 | 24.27 | 24.89 | 00:00:00 | | 2003-01-06 | 81,000 | 25.40 | 25.97 | 25.40 | 25.87 | 00:00:00 | | 2003-01-07 | 103,200 | 25.80 | 25.80 | 25.14 | 25.29 | 00:00:00 | | 2003-01-08 | 108,600 | 25.29 | 25.35 | 24.82 | 24.84 | 00:00:00 | | 2003-01-09 | 94,800 | 24.80 | 24.85 | 24.64 | 24.84 | 00:00:00 | | 2003-01-10 | 61,200 | 24.64 | 24.99 | 24.57 | 24.92 | 00:00:00 | | 2003-01-13 | 148,200 | 24.80 | 25.16 | 24.73 | 25.16 | 00:00:00 | | 2003-01-14 | 80,400 | 25.35 | 25.44 | 25.24 | 25.26 | 00:00:00 | | 2003-01-15 | 26,400 | 25.15 | 25.40 | 25.15 | 25.40 | 00:00:00 | | 2003-01-16 | 124,800 | 25.40 | 25.89 | 25.35 | 25.79 | 00:00:00 | | 2003-01-17 | 136,200 | 25.75 | 25.75 | 25.06 | 25.10 | 00:00:00 | | 2003-01-21 | 77,400 | 25.35 | 25.39 | 24.90 | 25.20 | 00:00:00 | | 2003-01-22 | 28,200 | 25.10 | 25.23 | 25.10 | 25.11 | 00:00:00 | | 2003-01-23 | 124,800 | 25.15 | 25.28 | 24.97 | 24.98 | 00:00:00 | | 2003-01-24 | 81,600 | 24.90 | 25.04 | 24.30 | 24.47 | 00:00:00 | | 2003-01-27 | 94,200 | 24.41 | 24.41 | 23.61 | 24.21 | 00:00:00 | | 2003-01-28 | 219,000 | 24.15 | 24.35 | 23.63 | 24.33 | 00:00:00 | | 2003-01-29 | 114,600 | 24.27 | 24.80 | 24.15 | 24.69 | 00:00:00 | | 2003-01-30 | 95,400 | 24.74 | 24.74 | 24.10 | 24.40 | 00:00:00 | | 2003-01-31 | 61,200 | 24.44 | 24.48 | 24.05 | 24.20 | 00:00:00 | | 2003-02-03 | 52,200 | 24.15 | 24.15 | 24.00 | 24.08 | 00:00:00 | | 2003-02-04 | 93,000 | 23.84 | 24.03 | 23.84 | 23.88 | 00:00:00 | | 2003-02-05 | 91,800 | 23.88 | 23.91 | 23.73 | 23.83 | 00:00:00 | | 2003-02-06 | 29,400 | 23.79 | 23.81 | 23.71 | 23.81 | 00:00:00 | | 2003-02-07 | 24,000 | 23.83 | 23.83 | 23.55 | 23.64 | 00:00:00 | | 2003-02-10 | 34,200 | 23.54 | 23.57 | 23.46 | 23.57 | 00:00:00 | | 2003-02-11 | 107,400 | 23.50 | 23.50 | 23.11 | 23.18 | 00:00:00 | | 2003-02-12 | 91,200 | 23.41 | 24.18 | 23.31 | 23.58 | 00:00:00 | | 2003-02-13 | 74,400 | 23.58 | 23.92 | 23.58 | 23.85 | 00:00:00 | | 2003-02-14 | 45,600 | 23.81 | 23.87 | 23.67 | 23.67 | 00:00:00 | | 2003-02-18 | 118,800 | 23.60 | 24.12 | 23.60 | 24.09 | 00:00:00 | | 2003-02-19 | 98,400 | 24.01 | 24.45 | 24.01 | 24.38 | 00:00:00 | | 2003-02-20 | 97,800 | 24.65 | 24.65 | 24.40 | 24.43 | 00:00:00 | | 2003-02-21 | 58,800 | 24.40 | 24.40 | 24.13 | 24.13 | 00:00:00 | | 2003-02-24 | 160,200 | 24.38 | 24.72 | 23.78 | 23.79 | 00:00:00 | | 2003-02-25 | 61,800 | 23.79 | 23.90 | 23.52 | 23.61 | 00:00:00 | | 2003-02-26 | 27,600 | 23.62 | 23.80 | 23.62 | 23.72 | 00:00:00 | | 2003-02-27 | 34,200 | 23.81 | 23.90 | 23.62 | 23.74 | 00:00:00 | | 2003-02-28 | 44,400 | 23.84 | 24.13 | 23.82 | 24.13 | 00:00:00 | | 2003-03-03 | 85,200 | 24.15 | 24.25 | 23.59 | 23.67 | 00:00:00 | | 2003-03-04 | 52,800 | 23.66 | 23.66 | 23.26 | 23.27 | 00:00:00 | | 2003-03-05 | 59,400 | 23.52 | 23.76 | 23.44 | 23.65 | 00:00:00 | | 2003-03-06 | 28,800 | 23.70 | 23.82 | 23.58 | 23.69 | 00:00:00 | | 2003-03-07 | 29,400 | 23.70 | 24.12 | 23.64 | 24.06 | 00:00:00 | | 2003-03-10 | 86,400 | 24.02 | 24.40 | 23.92 | 24.22 | 00:00:00 | | 2003-03-11 | 108,600 | 24.47 | 24.90 | 24.47 | 24.76 | 00:00:00 | | 2003-03-12 | 43,800 | 24.80 | 24.94 | 24.55 | 24.76 | 00:00:00 | | 2003-03-13 | 46,200 | 24.86 | 24.97 | 24.83 | 24.97 | 00:00:00 | | 2003-03-14 | 76,200 | 25.40 | 25.93 | 25.40 | 25.91 | 00:00:00 | | 2003-03-17 | 66,600 | 25.93 | 26.44 | 25.93 | 26.15 | 00:00:00 | | 2003-03-18 | 225,600 | 26.16 | 27.05 | 26.15 | 26.70 | 00:00:00 | | 2003-03-19 | 82,800 | 26.70 | 27.16 | 26.60 | 26.92 | 00:00:00 | | 2003-03-20 | 144,000 | 26.80 | 26.99 | 26.05 | 26.05 | 00:00:00 | | 2003-03-21 | 48,600 | 26.20 | 26.58 | 26.01 | 26.45 | 00:00:00 | | 2003-03-24 | 66,600 | 26.50 | 26.92 | 26.50 | 26.64 | 00:00:00 | | 2003-03-25 | 62,400 | 26.70 | 26.75 | 26.46 | 26.65 | 00:00:00 | | 2003-03-26 | 66,600 | 26.70 | 26.88 | 26.70 | 26.80 | 00:00:00 | | 2003-03-27 | 20,400 | 26.82 | 26.82 | 26.43 | 26.43 | 00:00:00 | | 2003-03-28 | 46,800 | 26.34 | 26.86 | 26.18 | 26.86 | 00:00:00 | | 2003-03-31 | 58,800 | 26.65 | 27.60 | 26.65 | 27.51 | 00:00:00 | | 2003-04-01 | 70,800 | 27.75 | 27.82 | 27.34 | 27.37 | 00:00:00 | | 2003-04-02 | 33,600 | 27.27 | 27.27 | 26.92 | 27.16 | 00:00:00 | | 2003-04-03 | 39,600 | 27.06 | 27.06 | 26.75 | 26.76 | 00:00:00 | | 2003-04-04 | 12,000 | 26.82 | 26.85 | 26.70 | 26.85 | 00:00:00 | | 2003-04-07 | 216,600 | 26.65 | 26.65 | 25.42 | 25.70 | 00:00:00 | | 2003-04-08 | 133,800 | 25.60 | 25.99 | 25.60 | 25.93 | 00:00:00 | | 2003-04-09 | 111,600 | 25.75 | 25.97 | 25.74 | 25.94 | 00:00:00 | | 2003-04-10 | 269,400 | 24.94 | 24.94 | 24.14 | 24.82 | 00:00:00 | | 2003-04-11 | 495,600 | 24.00 | 24.12 | 22.95 | 23.01 | 00:00:00 | | 2003-04-14 | 789,000 | 20.33 | 21.48 | 20.33 | 21.48 | 00:00:00 | | 2003-04-15 | 258,000 | 21.39 | 22.08 | 21.03 | 21.94 | 00:00:00 | | 2003-04-16 | 444,600 | 22.04 | 22.71 | 21.51 | 22.61 | 00:00:00 | | 2003-04-17 | 349,800 | 23.55 | 24.00 | 23.42 | 23.52 | 00:00:00 | | 2003-04-21 | 27,600 | 23.59 | 23.62 | 23.15 | 23.21 | 00:00:00 | | 2003-04-22 | 30,000 | 23.24 | 23.68 | 23.24 | 23.68 | 00:00:00 | | 2003-04-23 | 196,800 | 23.50 | 23.98 | 23.38 | 23.97 | 00:00:00 | | 2003-04-24 | 42,600 | 23.65 | 23.95 | 23.60 | 23.87 | 00:00:00 | | 2003-04-25 | 124,200 | 23.80 | 24.80 | 23.78 | 24.73 | 00:00:00 | | 2003-04-28 | 218,400 | 25.30 | 25.56 | 25.30 | 25.47 | 00:00:00 | | 2003-04-29 | 70,200 | 25.50 | 25.72 | 25.07 | 25.64 | 00:00:00 | | 2003-04-30 | 112,800 | 25.70 | 25.89 | 25.65 | 25.89 | 00:00:00 | | 2003-05-01 | 154,800 | 25.80 | 26.40 | 25.80 | 26.34 | 00:00:00 | | 2003-05-02 | 118,800 | 26.50 | 26.85 | 26.15 | 26.19 | 00:00:00 | | 2003-05-05 | 37,800 | 26.44 | 26.53 | 26.20 | 26.40 | 00:00:00 | | 2003-05-06 | 130,200 | 26.90 | 26.90 | 26.56 | 26.79 | 00:00:00 | | 2003-05-07 | 90,600 | 26.70 | 26.72 | 26.39 | 26.48 | 00:00:00 | | 2003-05-08 | 126,000 | 26.45 | 26.46 | 25.50 | 25.73 | 00:00:00 | | 2003-05-09 | 163,800 | 25.75 | 26.31 | 25.75 | 26.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
