CCJ - Cameco Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201910.3010.3510.2710.3410.34566,794
May 20, 201910.0510.2810.0510.2710.271,675,100
May 17, 201910.1510.2210.0510.1010.101,377,200
May 16, 201910.0310.2110.0110.1910.191,431,500
May 15, 201910.0910.119.9810.0410.041,148,900
May 14, 201910.2310.2410.0410.1210.121,351,700
May 13, 201910.1210.249.9710.1810.182,882,300
May 10, 201910.4810.5210.2010.3410.342,738,800
May 09, 201910.2310.4110.1510.3710.372,816,000
May 08, 201910.4210.5710.2110.2910.292,880,300
May 07, 201910.6010.6610.3610.5210.522,230,500
May 06, 201910.7010.8010.5010.7610.761,823,800
May 03, 201910.6310.9410.5810.8910.892,294,800
May 02, 201910.8810.9710.4410.5810.583,847,200
May 01, 201910.8611.1110.3510.8910.893,147,600
Apr 30, 201911.0811.2110.9011.0411.042,311,200
Apr 29, 201911.2311.2811.0611.0711.072,297,600
Apr 26, 201911.2211.3611.2011.2511.251,227,300
Apr 25, 201911.4211.4511.0911.2111.212,986,300
Apr 24, 201911.8411.8511.4511.4711.471,671,800
Apr 23, 201911.8411.9411.7811.8611.861,118,500
Apr 22, 201911.8011.9211.7011.8911.89831,800
Apr 18, 201911.7311.8711.5911.7911.791,381,600
Apr 17, 201911.6811.8111.6611.7711.771,399,000
Apr 16, 201911.7111.7111.5611.6211.621,152,900
Apr 15, 201911.7711.7811.6111.6711.671,563,500
Apr 12, 201912.0512.1211.7511.7711.771,389,100
Apr 11, 201911.7711.9711.5411.9611.962,379,700
Apr 10, 201911.9012.0011.7611.8711.872,112,100
Apr 09, 201911.8011.9411.7711.8511.851,141,200
Apr 08, 201911.6711.9911.6711.8511.851,769,200
Apr 05, 201911.5711.6411.5111.6311.632,268,100
Apr 04, 201911.6411.7511.4811.5711.571,827,600
Apr 03, 201911.7611.8611.5211.5811.583,047,700
Apr 02, 201911.8711.8911.6511.7011.701,345,300
Apr 01, 201911.8911.8911.7411.8511.851,756,300
Mar 29, 201911.9711.9911.7511.7911.791,296,900
Mar 28, 201911.8811.9711.7911.9111.911,120,400
Mar 27, 201911.9212.1111.7811.8811.881,188,200
Mar 26, 201911.9312.0311.8011.9211.921,097,900
Mar 25, 201911.8112.0411.6311.8511.851,786,400
Mar 22, 201912.0312.0511.7311.8111.811,634,300
Mar 21, 201912.1512.2712.0812.1112.111,217,900
Mar 20, 201912.2012.2712.0212.1712.17944,800
Mar 19, 201912.3912.4812.1812.2212.221,203,600
Mar 18, 201912.4612.5912.2812.3012.301,873,700
Mar 15, 201912.2112.4712.1912.4212.422,506,700
Mar 14, 201912.0012.3111.9012.2212.223,728,900
Mar 13, 201911.9512.0211.8512.0012.001,291,400
Mar 12, 201911.9011.9611.7211.9011.901,371,000
Mar 11, 201911.6711.9411.6611.8811.881,688,200
Mar 08, 201911.4811.6711.2911.6611.661,692,200
Mar 07, 201911.7811.7811.5011.5911.591,468,100
Mar 06, 201911.6011.8611.5711.7211.721,566,900
Mar 05, 201911.5011.6211.4711.6011.601,595,200
Mar 04, 201911.5911.6911.3311.5011.501,797,800
Mar 01, 201911.6611.6911.4411.5311.531,399,100
Feb 28, 201911.8711.8711.5211.5911.592,053,200
Feb 27, 201911.9712.0111.8311.8711.871,595,800
Feb 26, 201912.1412.2111.9311.9511.951,460,900
Feb 25, 201912.2712.3912.0712.1312.132,255,100
Feb 22, 201912.1712.3312.1012.2512.251,300,900
Feb 21, 201911.9612.0911.8712.0812.081,329,900
Feb 20, 201911.8512.0711.8212.0312.031,866,400
Feb 19, 201912.2712.2711.8411.8511.853,007,300
Feb 15, 201912.2612.3312.2212.3112.311,367,900
Feb 14, 201912.1112.2712.0612.1712.171,231,500
Feb 13, 201912.2012.2412.0812.1612.161,421,800
Feb 12, 201912.3712.5012.1112.1212.122,228,400
Feb 11, 201912.4912.8212.2312.3212.323,485,000
Feb 08, 201912.6712.7212.2812.3412.342,553,600
Feb 07, 201912.6112.7812.5312.6912.691,846,800
Feb 06, 201912.9812.9812.6612.6912.692,613,500
Feb 05, 201912.8013.0412.6112.9412.943,465,300
Feb 04, 201912.0312.7811.9412.7812.783,870,100
Feb 01, 201912.2212.2212.0212.1112.111,032,100
Jan 31, 201912.1012.3312.0612.1212.121,482,800
Jan 30, 201912.4412.4511.7112.0412.043,685,400
Jan 29, 201912.1512.4312.1512.3312.331,887,100
Jan 28, 201912.0012.0711.9112.0512.051,479,100
Jan 25, 201911.7612.1111.7612.1112.111,422,400
Jan 24, 201911.5111.6711.5011.6611.661,263,300
Jan 23, 201911.6711.6711.4611.5011.501,830,400
Jan 22, 201911.7111.8011.5311.5711.572,042,000
Jan 18, 201911.9411.9411.6711.8611.862,003,000
Jan 17, 201912.3512.3511.7911.8311.834,290,300
Jan 16, 201912.4112.4712.3212.4012.401,506,700
Jan 15, 201912.0912.4112.0812.4112.413,202,800
Jan 14, 201912.0212.2111.9812.1212.121,288,000
Jan 11, 201912.1812.2912.0812.1212.121,077,000
Jan 10, 201912.0312.3311.9012.2812.281,655,100
Jan 09, 201912.1212.3012.0512.2112.211,653,300
Jan 08, 201911.7712.1211.7212.0112.012,244,600
Jan 07, 201911.6111.7511.4111.7111.711,713,500
Jan 04, 201911.5211.7011.4611.5711.571,979,500
Jan 03, 201911.3711.4311.1511.2911.291,297,000
Jan 02, 201911.0911.5010.9511.3911.391,714,700
Dec 31, 201811.2311.4411.1811.3511.351,095,200
Dec 28, 201811.1911.3111.0811.1511.151,470,000
Dec 27, 201810.8811.1010.7311.1011.102,415,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...