|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 163,800 | 25.75 | 26.31 | 25.75 | 26.00 | 00:00:00 | 2003-05-12 | 54,000 | 26.09 | 26.34 | 26.00 | 26.04 | 00:00:00 | 2003-05-13 | 189,000 | 26.14 | 26.24 | 26.00 | 26.20 | 00:00:00 | 2003-05-14 | 58,200 | 26.25 | 26.60 | 26.24 | 26.45 | 00:00:00 | 2003-05-15 | 166,800 | 26.55 | 27.23 | 26.40 | 27.20 | 00:00:00 | 2003-05-16 | 162,000 | 27.30 | 27.40 | 26.81 | 27.23 | 00:00:00 | 2003-05-19 | 20,400 | 27.05 | 27.19 | 27.00 | 27.00 | 00:00:00 | 2003-05-20 | 111,000 | 27.20 | 27.60 | 27.20 | 27.60 | 00:00:00 | 2003-05-21 | 257,400 | 27.69 | 28.72 | 27.69 | 28.40 | 00:00:00 | 2003-05-22 | 318,000 | 28.55 | 28.72 | 28.20 | 28.40 | 00:00:00 | 2003-05-23 | 108,000 | 28.40 | 29.12 | 28.40 | 28.97 | 00:00:00 | 2003-05-27 | 64,200 | 29.08 | 29.52 | 29.08 | 29.28 | 00:00:00 | 2003-05-28 | 52,800 | 29.20 | 29.20 | 28.40 | 28.40 | 00:00:00 | 2003-05-29 | 78,600 | 28.40 | 28.68 | 28.28 | 28.68 | 00:00:00 | 2003-05-30 | 65,400 | 28.80 | 29.55 | 28.68 | 29.50 | 00:00:00 | 2003-06-02 | 56,400 | 29.51 | 30.00 | 29.51 | 30.00 | 00:00:00 | 2003-06-03 | 120,600 | 29.60 | 30.64 | 29.60 | 30.40 | 00:00:00 | 2003-06-04 | 166,200 | 30.64 | 31.70 | 30.64 | 31.60 | 00:00:00 | 2003-06-05 | 106,800 | 31.50 | 32.07 | 31.50 | 32.01 | 00:00:00 | 2003-06-06 | 90,600 | 31.93 | 31.93 | 31.51 | 31.61 | 00:00:00 | 2003-06-09 | 244,200 | 31.75 | 31.75 | 31.25 | 31.26 | 00:00:00 | 2003-06-10 | 340,200 | 31.40 | 31.48 | 31.21 | 31.39 | 00:00:00 | 2003-06-11 | 777,000 | 31.42 | 32.29 | 31.42 | 32.28 | 00:00:00 | 2003-06-12 | 233,400 | 32.53 | 33.52 | 32.39 | 33.25 | 00:00:00 | 2003-06-13 | 177,600 | 33.50 | 34.25 | 32.82 | 33.23 | 00:00:00 | 2003-06-16 | 148,200 | 33.48 | 34.23 | 33.13 | 34.20 | 00:00:00 | 2003-06-17 | 123,600 | 34.17 | 35.14 | 34.17 | 35.08 | 00:00:00 | 2003-06-18 | 244,200 | 34.95 | 34.95 | 33.73 | 34.01 | 00:00:00 | 2003-06-19 | 202,200 | 33.39 | 33.42 | 32.85 | 32.90 | 00:00:00 | 2003-06-20 | 82,200 | 32.80 | 33.00 | 31.84 | 32.21 | 00:00:00 | 2003-06-23 | 252,600 | 32.40 | 32.40 | 31.86 | 32.27 | 00:00:00 | 2003-06-24 | 70,800 | 32.04 | 32.69 | 32.04 | 32.55 | 00:00:00 | 2003-06-25 | 39,000 | 32.99 | 33.30 | 32.80 | 32.80 | 00:00:00 | 2003-06-26 | 40,200 | 32.58 | 32.80 | 32.44 | 32.65 | 00:00:00 | 2003-06-27 | 46,800 | 32.80 | 33.18 | 32.75 | 33.07 | 00:00:00 | 2003-06-30 | 99,000 | 32.85 | 33.10 | 32.50 | 32.50 | 00:00:00 | 2003-07-01 | 26,400 | 32.25 | 32.34 | 32.24 | 32.31 | 00:00:00 | 2003-07-02 | 120,600 | 32.28 | 32.44 | 32.08 | 32.11 | 00:00:00 | 2003-07-03 | 124,200 | 32.05 | 33.00 | 32.05 | 33.00 | 00:00:00 | 2003-07-07 | 108,000 | 32.54 | 32.73 | 32.44 | 32.57 | 00:00:00 | 2003-07-08 | 228,600 | 32.57 | 32.57 | 31.95 | 32.06 | 00:00:00 | 2003-07-09 | 117,000 | 31.90 | 31.93 | 31.70 | 31.78 | 00:00:00 | 2003-07-10 | 112,200 | 31.25 | 31.43 | 31.10 | 31.37 | 00:00:00 | 2003-07-11 | 196,200 | 31.31 | 31.69 | 31.14 | 31.34 | 00:00:00 | 2003-07-14 | 144,000 | 31.41 | 31.65 | 31.25 | 31.32 | 00:00:00 | 2003-07-15 | 252,600 | 30.45 | 30.78 | 30.18 | 30.33 | 00:00:00 | 2003-07-16 | 157,200 | 30.40 | 30.75 | 30.00 | 30.69 | 00:00:00 | 2003-07-17 | 106,800 | 30.30 | 30.74 | 30.30 | 30.52 | 00:00:00 | 2003-07-18 | 82,800 | 30.34 | 31.30 | 30.21 | 31.10 | 00:00:00 | 2003-07-21 | 58,800 | 31.34 | 31.85 | 31.34 | 31.65 | 00:00:00 | 2003-07-22 | 59,400 | 31.50 | 31.62 | 30.90 | 30.96 | 00:00:00 | 2003-07-23 | 64,200 | 30.94 | 31.50 | 30.89 | 31.42 | 00:00:00 | 2003-07-24 | 156,600 | 31.50 | 31.97 | 31.31 | 31.32 | 00:00:00 | 2003-07-25 | 137,400 | 31.42 | 31.84 | 31.42 | 31.74 | 00:00:00 | 2003-07-28 | 42,600 | 31.75 | 31.80 | 31.69 | 31.69 | 00:00:00 | 2003-07-29 | 42,000 | 31.65 | 31.69 | 31.54 | 31.54 | 00:00:00 | 2003-07-30 | 50,400 | 31.00 | 31.25 | 31.00 | 31.14 | 00:00:00 | 2003-07-31 | 99,600 | 31.01 | 31.10 | 30.85 | 31.10 | 00:00:00 | 2003-08-01 | 168,000 | 31.25 | 31.47 | 30.69 | 31.13 | 00:00:00 | 2003-08-04 | 13,800 | 31.25 | 31.25 | 30.83 | 31.00 | 00:00:00 | 2003-08-05 | 358,800 | 31.25 | 32.34 | 31.25 | 32.34 | 00:00:00 | 2003-08-06 | 121,800 | 32.20 | 32.64 | 31.83 | 32.55 | 00:00:00 | 2003-08-07 | 98,400 | 32.40 | 32.76 | 32.39 | 32.39 | 00:00:00 | 2003-08-08 | 557,400 | 32.50 | 32.53 | 32.00 | 32.39 | 00:00:00 | 2003-08-11 | 420,600 | 32.90 | 33.04 | 32.75 | 32.93 | 00:00:00 | 2003-08-12 | 153,600 | 32.94 | 32.94 | 32.25 | 32.25 | 00:00:00 | 2003-08-13 | 90,600 | 32.35 | 32.35 | 32.08 | 32.08 | 00:00:00 | 2003-08-14 | 196,800 | 32.00 | 32.00 | 31.15 | 31.38 | 00:00:00 | 2003-08-15 | 34,800 | 31.50 | 32.30 | 31.50 | 32.20 | 00:00:00 | 2003-08-18 | 99,000 | 32.34 | 32.44 | 32.00 | 32.39 | 00:00:00 | 2003-08-19 | 81,600 | 32.50 | 32.50 | 32.05 | 32.17 | 00:00:00 | 2003-08-20 | 166,800 | 32.18 | 33.90 | 31.97 | 33.75 | 00:00:00 | 2003-08-21 | 162,600 | 34.20 | 34.20 | 33.82 | 34.00 | 00:00:00 | 2003-08-22 | 113,400 | 34.20 | 34.26 | 33.18 | 33.28 | 00:00:00 | 2003-08-25 | 24,000 | 33.41 | 33.50 | 33.23 | 33.50 | 00:00:00 | 2003-08-26 | 43,200 | 33.60 | 34.19 | 33.36 | 34.19 | 00:00:00 | 2003-08-27 | 73,800 | 33.75 | 34.05 | 33.72 | 33.95 | 00:00:00 | 2003-08-28 | 67,800 | 34.01 | 34.35 | 33.88 | 34.00 | 00:00:00 | 2003-08-29 | 114,600 | 34.15 | 34.55 | 34.15 | 34.55 | 00:00:00 | 2003-09-02 | 64,200 | 34.75 | 34.79 | 34.39 | 34.54 | 00:00:00 | 2003-09-03 | 264,000 | 34.39 | 34.70 | 34.38 | 34.65 | 00:00:00 | 2003-09-04 | 88,800 | 34.25 | 34.56 | 34.20 | 34.55 | 00:00:00 | 2003-09-05 | 66,000 | 34.40 | 35.25 | 34.40 | 34.92 | 00:00:00 | 2003-09-08 | 197,400 | 34.99 | 34.99 | 33.44 | 34.14 | 00:00:00 | 2003-09-09 | 102,000 | 34.16 | 35.10 | 34.16 | 35.10 | 00:00:00 | 2003-09-10 | 239,400 | 34.10 | 34.10 | 33.80 | 34.02 | 00:00:00 | 2003-09-11 | 39,600 | 33.70 | 34.23 | 33.67 | 34.15 | 00:00:00 | 2003-09-12 | 136,800 | 34.20 | 34.65 | 34.06 | 34.44 | 00:00:00 | 2003-09-15 | 31,200 | 34.60 | 34.80 | 34.36 | 34.79 | 00:00:00 | 2003-09-16 | 79,200 | 34.95 | 35.19 | 34.86 | 35.01 | 00:00:00 | 2003-09-17 | 107,400 | 35.10 | 35.16 | 35.00 | 35.10 | 00:00:00 | 2003-09-18 | 37,200 | 35.13 | 35.65 | 35.12 | 35.60 | 00:00:00 | 2003-09-19 | 265,200 | 36.10 | 36.50 | 36.10 | 36.17 | 00:00:00 | 2003-09-22 | 165,000 | 36.45 | 36.45 | 35.44 | 35.45 | 00:00:00 | 2003-09-23 | 121,200 | 35.50 | 35.55 | 35.23 | 35.29 | 00:00:00 | 2003-09-24 | 129,600 | 34.99 | 35.30 | 34.80 | 34.98 | 00:00:00 | 2003-09-25 | 21,600 | 34.90 | 35.25 | 34.85 | 35.00 | 00:00:00 | 2003-09-26 | 105,000 | 35.00 | 35.00 | 34.45 | 34.55 | 00:00:00 | 2003-09-29 | 85,800 | 34.00 | 34.65 | 33.77 | 34.55 | 00:00:00 | 2003-09-30 | 2,551,800 | 34.80 | 35.11 | 34.60 | 34.89 | 00:00:00 | 2003-10-01 | 262,200 | 35.09 | 35.87 | 35.09 | 35.85 | 00:00:00 | 2003-10-02 | 69,000 | 35.90 | 36.35 | 35.87 | 36.35 | 00:00:00 | 2003-10-03 | 138,600 | 36.30 | 37.25 | 36.30 | 36.59 | 00:00:00 | 2003-10-06 | 154,200 | 36.80 | 37.30 | 36.80 | 37.30 | 00:00:00 | 2003-10-07 | 283,800 | 37.74 | 38.45 | 37.51 | 38.45 | 00:00:00 | 2003-10-08 | 181,200 | 38.49 | 39.28 | 38.35 | 38.46 | 00:00:00 | 2003-10-09 | 103,200 | 38.55 | 38.64 | 37.71 | 38.05 | 00:00:00 | 2003-10-10 | 209,400 | 38.65 | 40.09 | 38.65 | 39.70 | 00:00:00 | 2003-10-13 | 100,800 | 40.10 | 40.40 | 40.10 | 40.37 | 00:00:00 | 2003-10-14 | 267,600 | 39.90 | 41.49 | 39.75 | 40.83 | 00:00:00 | 2003-10-15 | 127,800 | 40.70 | 40.89 | 40.10 | 40.21 | 00:00:00 | 2003-10-16 | 319,800 | 40.50 | 42.23 | 40.26 | 42.00 | 00:00:00 | 2003-10-17 | 120,000 | 42.10 | 42.10 | 41.12 | 41.44 | 00:00:00 | 2003-10-20 | 109,800 | 41.70 | 41.85 | 41.20 | 41.41 | 00:00:00 | 2003-10-21 | 121,200 | 41.29 | 42.29 | 41.27 | 42.08 | 00:00:00 | 2003-10-22 | 130,800 | 42.70 | 42.97 | 42.03 | 42.10 | 00:00:00 | 2003-10-23 | 79,800 | 41.86 | 41.86 | 41.16 | 41.24 | 00:00:00 | 2003-10-24 | 139,200 | 41.32 | 41.65 | 41.07 | 41.10 | 00:00:00 | 2003-10-27 | 82,200 | 40.95 | 41.04 | 40.72 | 40.97 | 00:00:00 | 2003-10-28 | 357,000 | 40.97 | 42.05 | 40.84 | 42.05 | 00:00:00 | 2003-10-29 | 120,000 | 42.40 | 42.41 | 42.20 | 42.28 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|