CCJ - Cameco Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20179.179.269.109.139.131,506,900
Oct 13, 20179.049.208.959.159.151,716,500
Oct 12, 20179.119.128.999.009.002,148,900
Oct 11, 20179.219.289.079.139.131,279,900
Oct 10, 20179.299.369.199.199.191,434,800
Oct 09, 20179.359.359.179.199.19930,900
Oct 06, 20179.379.379.219.329.321,378,400
Oct 05, 20179.199.449.159.419.412,323,600
Oct 04, 20178.859.238.859.199.194,734,700
Oct 03, 20179.619.628.768.828.8213,460,200
Oct 02, 20179.659.869.659.719.712,327,600
Sep 29, 201710.0810.089.599.679.673,861,100
Sep 28, 20179.7610.139.7610.0910.092,294,500
Sep 28, 20170.08 Dividend
Sep 27, 20179.949.989.819.899.811,711,700
Sep 26, 20179.9310.019.909.929.841,369,600
Sep 25, 201710.0410.049.929.949.861,735,100
Sep 22, 201710.0110.039.819.989.901,966,600
Sep 21, 201710.0310.089.959.979.891,914,900
Sep 20, 201710.0810.199.9910.059.971,165,300
Sep 19, 201710.1310.1410.0010.049.96918,700
Sep 18, 201710.1410.2610.0610.0810.001,364,100
Sep 15, 201710.0710.1710.0110.1410.062,108,500
Sep 14, 201710.1610.1910.0210.039.951,155,300
Sep 13, 201710.2810.3310.1610.2010.121,265,700
Sep 12, 201710.2310.3510.2010.2610.181,368,100
Sep 11, 20179.9710.279.9710.2010.121,365,100
Sep 08, 201710.0510.089.889.959.871,032,700
Sep 07, 201710.0810.2210.0210.1310.051,256,700
Sep 06, 20179.9810.139.9310.079.991,266,900
Sep 05, 201710.0310.139.869.969.881,774,000
Sep 01, 201710.0910.159.9710.019.931,083,000
Aug 31, 20179.9010.059.8910.039.951,386,300
Aug 30, 20179.9610.029.829.889.801,649,700
Aug 29, 20179.7410.009.659.999.911,688,700
Aug 28, 201710.0010.029.799.829.741,319,900
Aug 25, 201710.0010.039.919.999.911,299,000
Aug 24, 20179.829.989.769.929.841,347,000
Aug 23, 20179.739.909.729.799.711,332,200
Aug 22, 20179.799.969.789.809.721,906,200
Aug 21, 20179.719.849.699.749.66843,700
Aug 18, 20179.629.719.559.689.603,216,200
Aug 17, 20179.709.829.649.659.571,131,200
Aug 16, 20179.679.759.649.709.621,344,900
Aug 15, 20179.699.729.559.609.521,142,200
Aug 14, 20179.729.829.699.719.63913,000
Aug 11, 20179.629.809.589.719.632,159,000
Aug 10, 201710.0610.119.659.669.583,169,300
Aug 09, 201710.1210.2210.0610.1510.071,391,900
Aug 08, 201710.1010.2610.0610.1710.092,060,900
Aug 07, 201710.1110.3110.1010.1510.071,026,100
Aug 04, 201710.1110.1510.0510.1010.025,140,800
Aug 03, 201710.2510.2710.0610.1110.032,023,200
Aug 02, 201710.2310.3410.1810.2610.181,409,600
Aug 01, 201710.2810.3110.0710.2810.201,996,900
Jul 31, 201710.5710.5810.2310.2510.172,580,200
Jul 28, 201710.4110.6010.3110.5610.473,101,100
Jul 27, 201710.1010.6810.0610.3310.253,257,000
Jul 26, 201710.1610.209.9510.1110.031,868,500
Jul 25, 201710.0010.249.9910.1510.071,770,000
Jul 24, 20179.9410.029.869.949.861,307,700
Jul 21, 201710.0510.069.829.949.861,665,500
Jul 20, 201710.0410.159.9310.0810.001,568,800
Jul 19, 20179.7710.129.7610.039.952,463,100
Jul 18, 20179.9610.029.559.729.643,583,400
Jul 17, 201710.0210.219.9710.059.972,043,500
Jul 14, 20179.859.979.819.979.891,549,400
Jul 13, 20179.599.809.559.789.701,300,100
Jul 12, 20179.619.819.589.619.531,392,400
Jul 11, 20179.579.599.289.579.491,302,700
Jul 10, 20179.299.709.229.599.511,807,000
Jul 07, 20179.239.319.089.279.20882,000
Jul 06, 20179.249.379.209.229.151,688,600
Jul 05, 20179.169.299.109.249.172,121,500
Jul 03, 20179.129.299.129.199.12835,000
Jun 30, 20179.289.338.969.109.034,990,200
Jun 29, 20179.619.659.419.449.362,270,800
Jun 28, 20179.519.629.439.539.451,659,800
Jun 28, 20170.076 Dividend
Jun 27, 20179.589.689.459.509.352,757,700
Jun 26, 20179.409.569.409.559.401,181,300
Jun 23, 20179.129.419.089.349.192,134,500
Jun 22, 20179.099.259.099.118.961,670,700
Jun 21, 20179.129.238.999.078.921,375,300
Jun 20, 20179.209.229.039.108.953,861,600
Jun 19, 20179.239.449.179.289.131,892,400
Jun 16, 20179.139.209.019.179.021,408,500
Jun 15, 20179.179.239.049.148.991,398,200
Jun 14, 20179.579.589.249.259.101,008,600
Jun 13, 20179.519.629.419.539.381,101,100
Jun 12, 20179.499.709.369.459.301,455,600
Jun 09, 20179.479.589.329.509.351,221,500
Jun 08, 20179.059.409.059.409.251,966,300
Jun 07, 20179.049.188.979.048.901,212,600
Jun 06, 20179.199.208.959.058.902,074,000
Jun 05, 20179.119.269.019.219.061,967,200
Jun 02, 20179.409.429.119.138.982,277,900
Jun 01, 20179.239.469.199.429.271,590,500
May 31, 20179.319.369.039.229.073,263,800
May 30, 20179.459.469.369.399.241,145,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...