|
 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 | | 2003-10-29 | 120,000 | 42.40 | 42.41 | 42.20 | 42.28 | 00:00:00 | | 2003-10-30 | 451,200 | 42.50 | 43.40 | 42.42 | 43.40 | 00:00:00 | | 2003-10-31 | 724,800 | 43.40 | 43.40 | 42.55 | 43.31 | 00:00:00 | | 2003-11-03 | 183,000 | 43.10 | 43.11 | 42.61 | 42.61 | 00:00:00 | | 2003-11-04 | 178,200 | 42.72 | 43.28 | 42.72 | 43.28 | 00:00:00 | | 2003-11-05 | 102,000 | 43.18 | 43.30 | 42.85 | 42.90 | 00:00:00 | | 2003-11-06 | 156,000 | 43.18 | 43.25 | 41.95 | 42.33 | 00:00:00 | | 2003-11-07 | 118,800 | 42.65 | 43.10 | 42.65 | 42.93 | 00:00:00 | | 2003-11-10 | 323,400 | 43.39 | 44.06 | 43.39 | 43.74 | 00:00:00 | | 2003-11-11 | 121,800 | 43.74 | 43.74 | 42.64 | 42.86 | 00:00:00 | | 2003-11-12 | 186,600 | 43.50 | 43.97 | 43.50 | 43.81 | 00:00:00 | | 2003-11-13 | 751,200 | 43.70 | 44.35 | 43.70 | 44.01 | 00:00:00 | | 2003-11-14 | 133,200 | 43.92 | 43.95 | 43.54 | 43.75 | 00:00:00 | | 2003-11-17 | 97,800 | 43.70 | 44.15 | 43.45 | 44.15 | 00:00:00 | | 2003-11-18 | 229,800 | 44.15 | 44.67 | 44.15 | 44.47 | 00:00:00 | | 2003-11-19 | 181,200 | 44.80 | 44.80 | 43.90 | 44.00 | 00:00:00 | | 2003-11-20 | 187,800 | 44.14 | 45.27 | 44.14 | 45.13 | 00:00:00 | | 2003-11-21 | 141,600 | 44.71 | 44.85 | 44.58 | 44.80 | 00:00:00 | | 2003-11-24 | 212,400 | 44.80 | 44.80 | 44.13 | 44.33 | 00:00:00 | | 2003-11-25 | 253,800 | 44.75 | 46.47 | 44.75 | 45.95 | 00:00:00 | | 2003-11-26 | 370,800 | 46.50 | 48.19 | 46.50 | 48.05 | 00:00:00 | | 2003-11-28 | 726,000 | 48.55 | 51.50 | 48.50 | 50.73 | 00:00:00 | | 2003-12-01 | 1,508,400 | 50.79 | 52.50 | 50.60 | 51.30 | 00:00:00 | | 2003-12-02 | 3,720,000 | 51.60 | 53.85 | 51.28 | 52.40 | 00:00:00 | | 2003-12-03 | 1,276,800 | 53.00 | 53.00 | 50.96 | 51.16 | 00:00:00 | | 2003-12-04 | 747,000 | 51.05 | 51.08 | 49.24 | 50.98 | 00:00:00 | | 2003-12-05 | 771,600 | 51.20 | 52.68 | 50.66 | 52.41 | 00:00:00 | | 2003-12-08 | 1,372,200 | 52.90 | 54.03 | 52.86 | 53.83 | 00:00:00 | | 2003-12-09 | 708,000 | 53.90 | 53.90 | 52.50 | 52.63 | 00:00:00 | | 2003-12-10 | 1,153,200 | 52.48 | 52.48 | 49.45 | 51.30 | 00:00:00 | | 2003-12-11 | 655,200 | 50.61 | 50.61 | 49.83 | 50.17 | 00:00:00 | | 2003-12-12 | 807,600 | 50.65 | 51.78 | 50.59 | 51.02 | 00:00:00 | | 2003-12-15 | 702,600 | 51.02 | 51.36 | 50.16 | 51.21 | 00:00:00 | | 2003-12-16 | 835,200 | 51.95 | 53.20 | 51.78 | 52.70 | 00:00:00 | | 2003-12-17 | 1,725,600 | 52.70 | 53.18 | 52.02 | 52.89 | 00:00:00 | | 2003-12-18 | 1,056,000 | 52.89 | 52.92 | 52.47 | 52.52 | 00:00:00 | | 2003-12-19 | 531,000 | 52.44 | 52.44 | 51.70 | 52.30 | 00:00:00 | | 2003-12-22 | 1,173,600 | 52.64 | 53.84 | 52.41 | 53.63 | 00:00:00 | | 2003-12-23 | 995,400 | 54.05 | 54.30 | 53.67 | 53.92 | 00:00:00 | | 2003-12-24 | 347,400 | 54.20 | 54.89 | 53.75 | 54.75 | 00:00:00 | | 2003-12-26 | 718,200 | 55.50 | 56.85 | 55.40 | 56.77 | 00:00:00 | | 2003-12-29 | 2,044,800 | 57.00 | 58.80 | 56.63 | 57.62 | 00:00:00 | | 2003-12-30 | 1,113,600 | 57.62 | 58.96 | 57.15 | 58.36 | 00:00:00 | | 2003-12-31 | 646,200 | 58.75 | 58.75 | 57.20 | 57.60 | 00:00:00 | | 2004-01-02 | 1,043,400 | 58.60 | 59.73 | 58.24 | 58.90 | 00:00:00 | | 2004-01-05 | 1,263,000 | 59.57 | 60.58 | 59.00 | 60.42 | 00:00:00 | | 2004-01-06 | 1,387,200 | 61.00 | 61.00 | 58.03 | 58.45 | 00:00:00 | | 2004-01-07 | 2,972,400 | 57.80 | 57.80 | 54.85 | 56.35 | 00:00:00 | | 2004-01-08 | 612,000 | 56.35 | 57.74 | 56.18 | 57.14 | 00:00:00 | | 2004-01-09 | 1,965,000 | 53.75 | 55.72 | 53.70 | 54.90 | 00:00:00 | | 2004-01-12 | 4,866,600 | 52.20 | 54.08 | 48.21 | 53.87 | 00:00:00 | | 2004-01-13 | 1,159,800 | 53.19 | 54.08 | 52.04 | 53.86 | 00:00:00 | | 2004-01-14 | 782,400 | 53.25 | 53.69 | 52.28 | 52.72 | 00:00:00 | | 2004-01-15 | 987,600 | 51.70 | 51.85 | 50.07 | 51.04 | 00:00:00 | | 2004-01-16 | 906,600 | 50.50 | 50.87 | 50.02 | 50.40 | 00:00:00 | | 2004-01-20 | 1,251,600 | 50.85 | 53.20 | 50.85 | 52.90 | 00:00:00 | | 2004-01-21 | 493,200 | 52.60 | 52.60 | 51.85 | 52.31 | 00:00:00 | | 2004-01-22 | 482,400 | 52.31 | 52.39 | 51.19 | 51.36 | 00:00:00 | | 2004-01-23 | 525,000 | 51.45 | 51.51 | 50.32 | 50.86 | 00:00:00 | | 2004-01-26 | 514,800 | 51.05 | 51.30 | 50.08 | 50.11 | 00:00:00 | | 2004-01-27 | 2,886,600 | 50.75 | 51.13 | 46.01 | 48.45 | 00:00:00 | | 2004-01-28 | 2,625,000 | 47.25 | 47.35 | 44.47 | 44.68 | 00:00:00 | | 2004-01-29 | 1,224,600 | 44.93 | 45.96 | 43.54 | 44.64 | 00:00:00 | | 2004-01-30 | 674,400 | 45.20 | 45.64 | 44.52 | 45.37 | 00:00:00 | | 2004-02-02 | 475,200 | 45.38 | 45.65 | 44.69 | 44.75 | 00:00:00 | | 2004-02-03 | 751,200 | 44.75 | 44.75 | 43.16 | 43.60 | 00:00:00 | | 2004-02-04 | 1,001,400 | 43.81 | 44.50 | 42.90 | 43.65 | 00:00:00 | | 2004-02-05 | 398,400 | 43.67 | 44.36 | 43.50 | 44.22 | 00:00:00 | | 2004-02-06 | 571,800 | 44.96 | 45.87 | 44.96 | 45.40 | 00:00:00 | | 2004-02-09 | 679,800 | 46.10 | 46.10 | 44.81 | 45.06 | 00:00:00 | | 2004-02-10 | 525,000 | 45.23 | 45.26 | 44.73 | 45.00 | 00:00:00 | | 2004-02-11 | 754,800 | 45.05 | 45.99 | 44.80 | 45.85 | 00:00:00 | | 2004-02-12 | 600,000 | 46.00 | 46.26 | 45.59 | 45.88 | 00:00:00 | | 2004-02-13 | 554,400 | 46.18 | 46.55 | 45.90 | 46.15 | 00:00:00 | | 2004-02-17 | 1,537,200 | 46.76 | 48.31 | 46.76 | 48.03 | 00:00:00 | | 2004-02-18 | 1,021,800 | 48.40 | 49.27 | 47.91 | 48.30 | 00:00:00 | | 2004-02-19 | 588,600 | 48.39 | 48.77 | 47.20 | 48.40 | 00:00:00 | | 2004-02-20 | 447,000 | 48.15 | 48.15 | 47.21 | 47.23 | 00:00:00 | | 2004-02-23 | 385,200 | 47.30 | 47.36 | 46.04 | 46.24 | 00:00:00 | | 2004-02-24 | 564,000 | 46.15 | 46.32 | 45.95 | 46.17 | 00:00:00 | | 2004-02-25 | 273,600 | 45.95 | 46.08 | 45.46 | 45.67 | 00:00:00 | | 2004-02-26 | 885,600 | 45.25 | 46.39 | 45.10 | 46.35 | 00:00:00 | | 2004-02-27 | 510,600 | 46.40 | 47.77 | 46.40 | 47.73 | 00:00:00 | | 2004-03-01 | 904,800 | 48.15 | 48.31 | 47.55 | 48.18 | 00:00:00 | | 2004-03-02 | 978,600 | 48.55 | 48.68 | 47.53 | 47.68 | 00:00:00 | | 2004-03-03 | 346,200 | 47.25 | 47.45 | 46.90 | 47.13 | 00:00:00 | | 2004-03-04 | 388,200 | 47.00 | 47.45 | 46.85 | 47.22 | 00:00:00 | | 2004-03-05 | 429,000 | 47.85 | 48.56 | 47.69 | 48.52 | 00:00:00 | | 2004-03-08 | 589,200 | 48.53 | 49.22 | 48.53 | 48.61 | 00:00:00 | | 2004-03-09 | 313,200 | 48.45 | 48.77 | 47.47 | 47.50 | 00:00:00 | | 2004-03-10 | 845,400 | 47.51 | 47.51 | 45.61 | 45.61 | 00:00:00 | | 2004-03-11 | 966,600 | 45.44 | 47.16 | 45.15 | 46.15 | 00:00:00 | | 2004-03-12 | 384,000 | 46.25 | 46.45 | 45.76 | 45.96 | 00:00:00 | | 2004-03-15 | 426,600 | 45.85 | 45.85 | 44.67 | 44.69 | 00:00:00 | | 2004-03-16 | 403,800 | 45.37 | 45.95 | 44.88 | 45.14 | 00:00:00 | | 2004-03-17 | 681,000 | 45.34 | 45.74 | 44.79 | 45.08 | 00:00:00 | | 2004-03-18 | 1,297,200 | 45.33 | 49.41 | 45.33 | 48.50 | 00:00:00 | | 2004-03-19 | 540,000 | 48.37 | 48.41 | 47.50 | 48.07 | 00:00:00 | | 2004-03-22 | 600,000 | 48.25 | 48.40 | 47.59 | 48.19 | 00:00:00 | | 2004-03-23 | 837,000 | 48.86 | 49.10 | 48.27 | 48.42 | 00:00:00 | | 2004-03-24 | 786,600 | 48.42 | 48.84 | 47.60 | 48.82 | 00:00:00 | | 2004-03-25 | 732,000 | 49.01 | 49.78 | 48.87 | 49.14 | 00:00:00 | | 2004-03-26 | 673,800 | 49.75 | 49.75 | 47.90 | 48.17 | 00:00:00 | | 2004-03-29 | 717,600 | 48.95 | 49.05 | 48.21 | 48.89 | 00:00:00 | | 2004-03-30 | 896,400 | 49.07 | 49.67 | 48.86 | 49.11 | 00:00:00 | | 2004-03-31 | 1,759,200 | 49.20 | 50.58 | 49.20 | 49.76 | 00:00:00 | | 2004-04-01 | 1,034,400 | 49.73 | 50.65 | 49.50 | 50.44 | 00:00:00 | | 2004-04-02 | 975,000 | 50.49 | 50.57 | 49.95 | 50.19 | 00:00:00 | | 2004-04-05 | 870,600 | 50.30 | 51.19 | 49.86 | 50.85 | 00:00:00 | | 2004-04-06 | 474,000 | 50.85 | 51.10 | 50.55 | 50.74 | 00:00:00 | | 2004-04-07 | 331,800 | 50.86 | 50.86 | 49.86 | 50.20 | 00:00:00 | | 2004-04-08 | 481,200 | 50.03 | 50.06 | 48.61 | 49.03 | 00:00:00 | | 2004-04-12 | 559,200 | 49.00 | 49.00 | 48.50 | 48.87 | 00:00:00 | | 2004-04-13 | 883,800 | 49.07 | 49.13 | 46.39 | 47.04 | 00:00:00 | | 2004-04-14 | 559,800 | 46.25 | 46.78 | 45.09 | 45.78 | 00:00:00 | | 2004-04-15 | 299,400 | 45.90 | 46.71 | 45.88 | 46.70 | 00:00:00 | | 2004-04-16 | 337,200 | 46.70 | 48.20 | 46.70 | 47.91 | 00:00:00 | | 2004-04-19 | 471,600 | 48.00 | 48.34 | 47.72 | 47.75 | 00:00:00 | | 2004-04-20 | 328,800 | 47.50 | 47.51 | 45.80 | 45.80 | 00:00:00 | | 2004-04-21 | 1,593,000 | 45.25 | 45.25 | 43.84 | 44.28 | 00:00:00 | | 2004-04-22 | 659,400 | 44.40 | 46.89 | 44.40 | 46.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
