CCJ - Cameco Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202010.2610.3810.1210.1210.121,401,200
Jul 01, 202010.2410.359.9910.1610.161,792,500
Jun 30, 202010.0310.299.9510.2510.251,421,300
Jun 29, 202010.1310.219.9110.0910.091,887,800
Jun 26, 20209.979.979.669.889.881,822,400
Jun 25, 20209.719.979.659.939.932,524,000
Jun 24, 20209.8110.009.659.689.682,906,000
Jun 23, 202010.1810.2310.0010.0710.072,602,800
Jun 22, 202010.3210.3210.0410.1010.101,771,700
Jun 19, 202010.4910.539.9710.3110.314,286,500
Jun 18, 202010.0310.4010.0210.3310.331,517,000
Jun 17, 202010.1310.4010.1010.1210.121,934,600
Jun 16, 202010.3210.359.9710.1410.142,108,500
Jun 15, 20209.8710.259.7910.0810.081,821,800
Jun 12, 20209.9010.359.8010.2010.207,028,300
Jun 11, 202010.1810.289.809.839.832,728,900
Jun 10, 202010.8010.8010.3810.4510.451,470,600
Jun 09, 202010.2510.7910.1410.7510.752,425,200
Jun 08, 202010.3710.4910.2110.4310.431,857,400
Jun 05, 202010.4910.5610.2210.2610.262,363,200
Jun 04, 202010.5110.6010.2410.2810.281,935,200
Jun 03, 202010.8910.8910.5210.6110.611,896,800
Jun 02, 202010.7310.8810.6110.8410.841,910,300
Jun 01, 202010.8710.9810.6110.6910.691,835,400
May 29, 202010.5610.9010.5010.8710.872,213,400
May 28, 202010.6510.7310.4410.5510.551,609,200
May 27, 202010.3910.6610.1510.6410.642,786,600
May 26, 202010.1010.2910.0610.2910.292,199,500
May 22, 20209.789.989.749.959.951,244,900
May 21, 202010.1310.169.799.879.871,399,600
May 20, 20209.9710.109.8310.0710.072,947,400
May 19, 20209.809.989.719.799.793,364,800
May 18, 202010.1510.209.789.809.802,920,100
May 15, 202010.0010.069.799.849.843,430,700
May 14, 202010.1010.129.749.799.795,016,000
May 13, 202010.7310.7810.1710.2610.263,293,300
May 12, 202010.6510.8810.6210.6510.653,561,100
May 11, 202010.6610.8610.6110.6710.672,448,400
May 08, 202010.8010.8610.6110.7410.742,915,900
May 07, 202010.7610.9210.5510.5910.593,148,000
May 06, 202010.9911.0510.6110.6210.622,675,300
May 05, 202010.9511.2610.9110.9610.963,953,000
May 04, 202010.4011.0510.3610.8810.886,134,000
May 01, 20209.8110.359.6610.2910.293,776,100
Apr 30, 202010.0110.279.909.969.962,648,400
Apr 29, 202010.2710.4110.0910.1410.143,028,600
Apr 28, 202010.1110.419.8510.1710.172,568,000
Apr 27, 202010.2110.2710.0110.0210.023,187,900
Apr 24, 20209.9710.349.9510.1810.185,401,400
Apr 23, 20209.6510.069.529.839.838,223,400
Apr 22, 20209.579.699.399.549.543,947,800
Apr 21, 20209.559.669.429.439.432,398,500
Apr 20, 20209.749.909.599.719.713,916,900
Apr 17, 20209.699.849.449.749.745,461,200
Apr 16, 20209.549.859.489.699.694,255,300
Apr 15, 20208.969.498.889.429.423,202,000
Apr 14, 20209.309.579.069.259.253,538,400
Apr 13, 20209.199.359.109.239.233,369,400
Apr 09, 20209.099.389.009.279.272,990,600
Apr 08, 20209.059.228.619.009.004,222,600
Apr 07, 20209.049.548.909.029.026,336,800
Apr 06, 20208.408.928.368.908.905,311,300
Apr 03, 20208.008.567.808.558.557,212,800
Apr 02, 20207.888.257.558.048.044,377,300
Apr 01, 20207.547.927.367.757.753,614,400
Mar 31, 20207.487.877.207.647.643,925,800
Mar 30, 20206.957.416.727.387.385,184,000
Mar 27, 20206.436.976.356.926.9211,271,600
Mar 26, 20206.466.666.076.646.6410,254,600
Mar 25, 20206.786.786.256.436.435,953,800
Mar 24, 20206.666.766.146.706.703,839,200
Mar 23, 20206.216.476.136.216.212,347,400
Mar 20, 20206.146.486.106.306.303,532,800
Mar 19, 20205.576.095.366.046.042,604,700
Mar 18, 20206.096.375.305.505.503,597,600
Mar 17, 20206.306.576.106.556.552,726,900
Mar 16, 20206.016.355.826.256.253,334,900
Mar 13, 20206.716.796.376.736.733,651,400
Mar 12, 20206.506.686.006.446.443,574,200
Mar 11, 20207.307.306.817.027.023,079,200
Mar 10, 20207.477.506.917.437.433,186,100
Mar 09, 20207.907.937.137.167.163,910,200
Mar 06, 20208.618.628.358.488.482,790,300
Mar 05, 20208.548.848.498.808.802,274,000
Mar 04, 20208.808.878.678.708.703,021,700
Mar 03, 20208.628.878.398.678.673,224,100
Mar 02, 20208.718.758.338.618.613,956,300
Feb 28, 20208.118.688.008.688.685,378,200
Feb 27, 20208.368.468.148.318.312,399,000
Feb 26, 20208.698.728.498.528.522,215,000
Feb 25, 20208.878.888.598.608.602,428,000
Feb 24, 20208.748.938.648.898.891,968,600
Feb 21, 20209.039.088.899.049.041,921,900
Feb 20, 20209.199.289.069.079.071,563,000
Feb 19, 20209.319.379.219.219.211,358,600
Feb 18, 20209.219.319.159.279.271,805,100
Feb 14, 20209.319.409.249.249.241,235,800
Feb 13, 20209.449.459.259.319.311,418,600
Feb 12, 20209.309.599.269.509.503,332,200
Feb 11, 20208.869.358.839.239.235,107,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...