CCJ - Cameco Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202010.5610.9010.5010.8710.872,211,900
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
Feb 10, 20208.518.838.428.808.803,569,900
Feb 07, 20208.839.258.458.578.575,158,100
Feb 06, 20208.808.808.538.658.651,630,200
Feb 05, 20208.778.798.528.778.771,994,900
Feb 04, 20208.448.738.448.708.702,964,900
Feb 03, 20208.078.318.008.308.303,442,300
Jan 31, 20208.298.348.058.078.073,136,200
Jan 30, 20208.308.358.148.348.342,823,200
Jan 29, 20208.358.408.298.388.381,650,400
Jan 28, 20208.258.388.238.358.351,668,700
Jan 27, 20208.268.318.128.238.232,919,000
Jan 24, 20208.518.548.318.428.421,976,700
Jan 23, 20208.558.578.478.548.541,971,200
Jan 22, 20208.788.798.548.648.642,829,500
Jan 21, 20208.858.878.658.758.752,228,500
Jan 17, 20208.989.008.808.888.882,078,900
Jan 16, 20208.848.978.798.908.901,954,900
Jan 15, 20208.999.028.778.778.772,249,500
Jan 14, 20209.119.188.908.998.991,577,600
Jan 13, 20208.979.108.919.109.102,014,100
Jan 10, 20208.659.048.658.958.953,162,100
Jan 09, 20208.908.908.568.618.613,278,500
Jan 08, 20209.019.128.908.908.901,207,500
Jan 07, 20209.149.208.959.019.011,974,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...