CCJ - Cameco Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201910.0910.229.9910.2010.201,171,712
Jul 16, 201910.2110.4410.0110.0610.065,246,800
Jul 15, 201910.9910.999.9110.2210.2210,726,100
Jul 12, 201910.6411.1910.5911.1011.106,724,200
Jul 11, 201910.6710.7410.5210.6410.641,203,000
Jul 10, 201910.8510.9610.6910.7010.701,095,600
Jul 09, 201910.7510.8410.6610.8310.831,236,900
Jul 08, 201910.8110.8610.6710.8110.811,042,600
Jul 05, 201910.7310.8210.6710.8110.811,248,900
Jul 03, 201910.8010.8010.6710.7910.79746,800
Jul 02, 201910.7710.8010.6510.7410.741,291,500
Jul 01, 201910.7610.7810.5910.7610.761,316,400
Jun 28, 201910.4410.7410.3610.7310.732,012,600
Jun 27, 201910.5410.5710.2910.4510.451,620,300
Jun 26, 201910.4610.6010.3510.5510.551,806,700
Jun 25, 201910.5710.5710.4010.4110.411,501,200
Jun 24, 201910.6910.7810.5710.6010.601,876,400
Jun 21, 201910.5910.7110.4810.6310.633,536,700
Jun 20, 201910.5210.7110.5010.5810.582,716,800
Jun 19, 201910.3710.4710.2810.4110.411,335,600
Jun 18, 201910.3410.4210.2310.4210.421,147,900
Jun 17, 201910.3010.3510.2110.2410.241,150,000
Jun 14, 201910.3210.4210.2910.3210.321,175,400
Jun 13, 201910.2510.5110.2510.4010.402,148,300
Jun 12, 201910.1410.2610.0910.2110.211,801,200
Jun 11, 201910.2810.3710.1810.2010.20863,700
Jun 10, 201910.2710.3510.1410.1810.181,314,300
Jun 07, 201910.2010.2810.1110.2710.271,311,800
Jun 06, 201910.1510.1710.0310.1110.111,808,500
Jun 05, 201910.3110.4010.0810.1310.131,618,200
Jun 04, 201910.3410.6310.2410.3010.303,255,300
Jun 03, 201910.1710.3610.1610.3210.321,557,300
May 31, 20199.9410.139.9110.0910.091,802,600
May 30, 201910.0810.189.9710.0310.031,448,200
May 29, 201910.0110.119.9610.1010.102,720,000
May 28, 201910.0310.2510.0210.0810.081,687,000
May 24, 201910.3210.3410.0110.0310.031,810,400
May 23, 201910.0510.2210.0110.2110.211,861,800
May 22, 201910.3610.3910.1210.1710.172,238,000
May 21, 201910.3010.4510.2710.4010.402,880,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...