|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 32,400 | 15.38 | 15.38 | 15.00 | 15.12 | 00:00:00 | | 2000-01-04 | 6,600 | 14.88 | 14.94 | 14.75 | 14.94 | 00:00:00 | | 2000-01-05 | 125,400 | 14.94 | 15.12 | 14.88 | 14.94 | 00:00:00 | | 2000-01-06 | 15,600 | 15.00 | 15.00 | 14.75 | 14.81 | 00:00:00 | | 2000-01-07 | 18,000 | 14.75 | 14.81 | 14.62 | 14.75 | 00:00:00 | | 2000-01-10 | 7,200 | 14.75 | 14.75 | 14.44 | 14.69 | 00:00:00 | | 2000-01-11 | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 00:00:00 | | 2000-01-12 | 6,000 | 14.88 | 14.88 | 14.88 | 14.88 | 00:00:00 | | 2000-01-13 | 12,600 | 14.81 | 15.00 | 14.81 | 15.00 | 00:00:00 | | 2000-01-14 | 52,800 | 15.12 | 15.56 | 15.12 | 15.56 | 00:00:00 | | 2000-01-18 | 45,000 | 15.50 | 15.75 | 15.25 | 15.31 | 00:00:00 | | 2000-01-19 | 42,000 | 15.50 | 15.50 | 14.75 | 14.94 | 00:00:00 | | 2000-01-20 | 24,000 | 14.75 | 14.75 | 14.06 | 14.44 | 00:00:00 | | 2000-01-21 | 46,200 | 14.25 | 14.37 | 13.69 | 13.75 | 00:00:00 | | 2000-01-24 | 85,800 | 13.88 | 14.13 | 13.75 | 14.06 | 00:00:00 | | 2000-01-25 | 102,600 | 14.06 | 14.25 | 14.00 | 14.00 | 00:00:00 | | 2000-01-26 | 52,800 | 14.00 | 14.00 | 12.75 | 13.12 | 00:00:00 | | 2000-01-27 | 45,000 | 12.94 | 13.25 | 12.81 | 13.12 | 00:00:00 | | 2000-01-28 | 24,600 | 13.00 | 13.88 | 13.00 | 13.88 | 00:00:00 | | 2000-01-31 | 49,800 | 14.00 | 14.25 | 14.00 | 14.00 | 00:00:00 | | 2000-02-01 | 23,400 | 13.94 | 14.06 | 13.94 | 14.00 | 00:00:00 | | 2000-02-02 | 62,400 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | | 2000-02-03 | 77,400 | 13.94 | 14.25 | 13.94 | 14.06 | 00:00:00 | | 2000-02-04 | 45,000 | 13.94 | 14.31 | 13.62 | 14.06 | 00:00:00 | | 2000-02-07 | 25,800 | 14.00 | 14.06 | 13.88 | 14.06 | 00:00:00 | | 2000-02-08 | 19,800 | 14.06 | 14.13 | 13.62 | 13.62 | 00:00:00 | | 2000-02-09 | 10,200 | 13.75 | 14.00 | 13.69 | 14.00 | 00:00:00 | | 2000-02-10 | 20,400 | 13.94 | 13.94 | 13.56 | 13.56 | 00:00:00 | | 2000-02-11 | 8,400 | 13.75 | 13.88 | 13.75 | 13.75 | 00:00:00 | | 2000-02-14 | 9,600 | 13.62 | 13.81 | 13.62 | 13.81 | 00:00:00 | | 2000-02-15 | 89,400 | 13.62 | 13.62 | 12.94 | 12.94 | 00:00:00 | | 2000-02-16 | 10,200 | 12.94 | 13.31 | 12.94 | 13.19 | 00:00:00 | | 2000-02-17 | 6,600 | 13.31 | 13.31 | 13.19 | 13.25 | 00:00:00 | | 2000-02-18 | 7,800 | 13.31 | 13.38 | 13.25 | 13.31 | 00:00:00 | | 2000-02-22 | 57,600 | 13.38 | 13.56 | 13.19 | 13.25 | 00:00:00 | | 2000-02-23 | 714 | 2.21 | 2.21 | 2.17 | 2.17 | 00:00:00 | | 2000-02-24 | 109,800 | 13.00 | 13.12 | 12.38 | 12.38 | 00:00:00 | | 2000-02-25 | 24,000 | 12.56 | 12.75 | 12.25 | 12.38 | 00:00:00 | | 2000-02-28 | 106,800 | 12.50 | 13.38 | 12.50 | 12.94 | 00:00:00 | | 2000-02-29 | 65,400 | 12.75 | 12.87 | 12.75 | 12.75 | 00:00:00 | | 2000-03-01 | 98,400 | 12.56 | 12.56 | 11.56 | 11.62 | 00:00:00 | | 2000-03-02 | 243,000 | 11.75 | 12.38 | 11.75 | 12.00 | 00:00:00 | | 2000-03-03 | 106,800 | 11.87 | 12.50 | 11.87 | 12.50 | 00:00:00 | | 2000-03-06 | 70,200 | 12.31 | 12.31 | 11.12 | 11.56 | 00:00:00 | | 2000-03-07 | 94,200 | 11.56 | 12.12 | 11.50 | 11.94 | 00:00:00 | | 2000-03-08 | 38,400 | 12.00 | 12.38 | 12.00 | 12.12 | 00:00:00 | | 2000-03-09 | 12,000 | 12.25 | 12.38 | 12.00 | 12.38 | 00:00:00 | | 2000-03-10 | 12,600 | 12.44 | 12.44 | 12.06 | 12.19 | 00:00:00 | | 2000-03-13 | 28,800 | 12.38 | 12.38 | 12.00 | 12.00 | 00:00:00 | | 2000-03-14 | 13,200 | 11.81 | 12.00 | 11.75 | 11.75 | 00:00:00 | | 2000-03-15 | 14,400 | 11.75 | 11.94 | 11.75 | 11.94 | 00:00:00 | | 2000-03-16 | 51,600 | 12.00 | 12.25 | 11.87 | 11.87 | 00:00:00 | | 2000-03-17 | 16,800 | 11.75 | 11.75 | 11.62 | 11.75 | 00:00:00 | | 2000-03-20 | 26,400 | 11.62 | 11.87 | 11.62 | 11.87 | 00:00:00 | | 2000-03-21 | 78,600 | 12.00 | 12.25 | 11.87 | 11.98 | 00:00:00 | | 2000-03-22 | 12,600 | 12.19 | 12.19 | 12.00 | 12.00 | 00:00:00 | | 2000-03-23 | 87,600 | 12.00 | 12.05 | 12.00 | 12.05 | 00:00:00 | | 2000-03-24 | 37,800 | 12.12 | 12.12 | 11.75 | 11.75 | 00:00:00 | | 2000-03-27 | 51,000 | 11.75 | 11.81 | 11.62 | 11.62 | 00:00:00 | | 2000-03-28 | 314,400 | 11.56 | 11.69 | 11.56 | 11.69 | 00:00:00 | | 2000-03-29 | 104,400 | 11.62 | 11.62 | 11.38 | 11.38 | 00:00:00 | | 2000-03-30 | 249,000 | 11.25 | 11.25 | 10.88 | 11.12 | 00:00:00 | | 2000-03-31 | 147,000 | 11.25 | 11.25 | 10.37 | 10.37 | 00:00:00 | | 2000-04-03 | 26,400 | 10.50 | 10.50 | 10.19 | 10.31 | 00:00:00 | | 2000-04-04 | 46,800 | 10.50 | 10.63 | 10.44 | 10.63 | 00:00:00 | | 2000-04-05 | 82,200 | 10.75 | 11.25 | 10.75 | 11.19 | 00:00:00 | | 2000-04-06 | 13,800 | 11.31 | 11.87 | 11.31 | 11.87 | 00:00:00 | | 2000-04-07 | 27,000 | 11.94 | 12.00 | 11.31 | 11.56 | 00:00:00 | | 2000-04-10 | 74,400 | 11.50 | 11.62 | 11.50 | 11.62 | 00:00:00 | | 2000-04-11 | 37,800 | 11.75 | 11.75 | 11.50 | 11.75 | 00:00:00 | | 2000-04-12 | 26,400 | 11.87 | 12.00 | 11.75 | 11.94 | 00:00:00 | | 2000-04-13 | 78,000 | 12.50 | 12.50 | 11.87 | 12.00 | 00:00:00 | | 2000-04-14 | 17,400 | 12.12 | 12.12 | 11.94 | 12.00 | 00:00:00 | | 2000-04-17 | 91,200 | 12.12 | 12.25 | 11.69 | 12.25 | 00:00:00 | | 2000-04-18 | 40,800 | 12.38 | 12.63 | 12.12 | 12.63 | 00:00:00 | | 2000-04-19 | 1,038,000 | 12.63 | 12.75 | 11.75 | 12.00 | 00:00:00 | | 2000-04-20 | 700,800 | 12.00 | 12.00 | 11.00 | 11.12 | 00:00:00 | | 2000-04-24 | 43,200 | 11.00 | 11.12 | 11.00 | 11.12 | 00:00:00 | | 2000-04-25 | 4,800 | 11.00 | 11.44 | 11.00 | 11.44 | 00:00:00 | | 2000-04-26 | 43,200 | 11.50 | 11.50 | 11.25 | 11.44 | 00:00:00 | | 2000-04-27 | 30,600 | 11.31 | 11.56 | 11.31 | 11.56 | 00:00:00 | | 2000-04-28 | 39,000 | 11.69 | 12.69 | 11.69 | 12.38 | 00:00:00 | | 2000-05-01 | 357,000 | 12.50 | 12.63 | 12.44 | 12.50 | 00:00:00 | | 2000-05-02 | 1,546,200 | 12.50 | 13.00 | 12.50 | 12.87 | 00:00:00 | | 2000-05-03 | 907,800 | 12.63 | 12.63 | 12.56 | 12.56 | 00:00:00 | | 2000-05-04 | 33,600 | 12.87 | 12.87 | 12.63 | 12.75 | 00:00:00 | | 2000-05-05 | 9,600 | 12.69 | 13.12 | 12.69 | 13.12 | 00:00:00 | | 2000-05-08 | 7,800 | 13.12 | 13.25 | 13.12 | 13.12 | 00:00:00 | | 2000-05-09 | 11,400 | 13.25 | 13.38 | 13.12 | 13.31 | 00:00:00 | | 2000-05-10 | 5,400 | 13.25 | 13.25 | 13.19 | 13.25 | 00:00:00 | | 2000-05-11 | 18,000 | 13.38 | 13.44 | 13.38 | 13.38 | 00:00:00 | | 2000-05-12 | 70,800 | 13.38 | 14.13 | 13.38 | 14.13 | 00:00:00 | | 2000-05-15 | 103,800 | 14.81 | 15.38 | 14.81 | 15.00 | 00:00:00 | | 2000-05-16 | 32,400 | 15.25 | 15.25 | 14.81 | 14.88 | 00:00:00 | | 2000-05-17 | 43,800 | 14.94 | 14.94 | 14.19 | 14.25 | 00:00:00 | | 2000-05-18 | 37,800 | 14.25 | 14.25 | 13.62 | 13.94 | 00:00:00 | | 2000-05-19 | 6,600 | 14.00 | 14.19 | 14.00 | 14.13 | 00:00:00 | | 2000-05-22 | 11,400 | 14.13 | 14.31 | 14.13 | 14.31 | 00:00:00 | | 2000-05-23 | 7,800 | 14.25 | 14.25 | 13.88 | 13.88 | 00:00:00 | | 2000-05-24 | 7,800 | 13.75 | 14.13 | 13.75 | 14.13 | 00:00:00 | | 2000-05-25 | 2,400 | 13.88 | 13.88 | 13.88 | 13.88 | 00:00:00 | | 2000-05-26 | 25,200 | 14.00 | 14.00 | 13.50 | 13.50 | 00:00:00 | | 2000-05-30 | 45,000 | 13.50 | 13.94 | 13.50 | 13.94 | 00:00:00 | | 2000-05-31 | 11,400 | 13.75 | 13.81 | 13.75 | 13.75 | 00:00:00 | | 2000-06-01 | 11,400 | 13.94 | 14.25 | 13.94 | 14.25 | 00:00:00 | | 2000-06-02 | 804 | 2.40 | 2.42 | 2.34 | 2.40 | 00:00:00 | | 2000-06-05 | 17,400 | 14.25 | 14.25 | 13.88 | 13.88 | 00:00:00 | | 2000-06-06 | 5,400 | 13.88 | 14.13 | 13.88 | 14.13 | 00:00:00 | | 2000-06-07 | 7,200 | 14.25 | 14.25 | 14.00 | 14.00 | 00:00:00 | | 2000-06-08 | 12,600 | 13.88 | 13.88 | 13.81 | 13.81 | 00:00:00 | | 2000-06-09 | 48 | 2.28 | 2.32 | 2.28 | 2.32 | 00:00:00 | | 2000-06-12 | 19,800 | 13.88 | 13.94 | 13.75 | 13.75 | 00:00:00 | | 2000-06-13 | 31,800 | 13.69 | 13.69 | 13.38 | 13.38 | 00:00:00 | | 2000-06-14 | 22,800 | 13.38 | 13.44 | 13.25 | 13.25 | 00:00:00 | | 2000-06-15 | 19,200 | 13.12 | 13.12 | 12.87 | 12.87 | 00:00:00 | | 2000-06-16 | 60,600 | 12.87 | 13.00 | 12.63 | 12.81 | 00:00:00 | | 2000-06-19 | 7,200 | 12.75 | 12.94 | 12.75 | 12.81 | 00:00:00 | | 2000-06-20 | 6,000 | 12.69 | 12.69 | 12.69 | 12.69 | 00:00:00 | | 2000-06-21 | 64,800 | 12.63 | 12.75 | 12.44 | 12.75 | 00:00:00 | | 2000-06-22 | 43,200 | 12.56 | 12.56 | 12.00 | 12.00 | 00:00:00 | | 2000-06-23 | 13,800 | 11.87 | 11.87 | 11.75 | 11.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
