CCJ - Cameco Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20199.409.609.409.569.56849,900
Nov 14, 20199.349.419.309.379.37659,700
Nov 13, 20199.479.479.309.369.36902,900
Nov 12, 20199.629.659.459.509.50770,900
Nov 11, 20199.509.649.469.599.59728,700
Nov 08, 20199.589.829.529.599.591,790,300
Nov 07, 20199.639.749.529.639.631,235,000
Nov 06, 20199.789.789.559.559.551,414,900
Nov 05, 201910.0410.099.729.819.812,602,800
Nov 04, 20199.3210.019.3110.0010.003,976,400
Nov 01, 20198.729.288.719.219.213,787,100
Oct 31, 20199.119.118.818.938.933,676,000
Oct 30, 20199.109.348.989.129.123,842,000
Oct 29, 20199.109.188.949.109.102,901,400
Oct 28, 20199.209.269.109.129.121,887,600
Oct 25, 20199.099.259.099.139.132,102,200
Oct 24, 20199.259.339.059.109.102,360,600
Oct 23, 20199.179.369.159.329.322,692,900
Oct 22, 20199.239.329.109.119.112,765,700
Oct 21, 20199.289.359.179.209.201,591,100
Oct 18, 20199.089.289.029.199.191,422,400
Oct 17, 20199.419.469.069.079.071,705,100
Oct 16, 20199.299.349.209.299.291,444,200
Oct 15, 20199.369.489.269.279.271,533,300
Oct 14, 20199.289.369.189.299.291,588,300
Oct 11, 20199.659.729.369.389.381,796,500
Oct 10, 20199.319.659.289.569.563,459,900
Oct 09, 20199.339.349.209.249.241,606,500
Oct 08, 20199.339.359.139.299.291,421,400
Oct 07, 20199.359.469.249.389.381,503,000
Oct 04, 20199.339.469.309.349.341,434,200
Oct 03, 20199.259.419.239.359.351,578,900
Oct 02, 20199.179.329.099.299.291,985,500
Oct 01, 20199.439.549.119.249.242,580,200
Sep 30, 20199.549.609.439.509.501,595,800
Sep 27, 20199.599.659.529.599.591,153,800
Sep 26, 20199.729.729.569.659.652,512,300
Sep 25, 20199.469.789.459.759.752,456,900
Sep 24, 20199.519.569.379.559.551,807,300
Sep 23, 20199.319.549.319.539.531,335,400
Sep 20, 20199.289.409.219.359.351,665,500
Sep 19, 20199.439.459.269.279.272,214,700
Sep 18, 20199.559.629.329.399.391,287,400
Sep 17, 20199.489.709.479.629.621,387,600
Sep 16, 20199.799.819.519.599.592,310,000
Sep 13, 20199.619.729.479.699.692,003,600
Sep 12, 20199.359.609.319.579.573,148,800
Sep 11, 20199.169.489.139.429.423,874,400
Sep 10, 20199.129.239.079.129.122,243,900
Sep 09, 20199.069.128.959.109.102,223,000
Sep 06, 20198.949.178.819.039.033,553,800
Sep 05, 20198.969.178.869.009.002,247,900
Sep 04, 20198.848.978.808.858.851,159,800
Sep 03, 20198.658.818.638.728.721,264,600
Aug 30, 20198.698.818.638.778.771,487,800
Aug 29, 20198.658.718.578.598.591,260,600
Aug 28, 20198.488.648.328.568.561,772,600
Aug 27, 20198.488.548.308.418.411,451,800
Aug 26, 20198.458.518.398.468.461,322,800
Aug 23, 20198.788.788.418.428.422,641,800
Aug 22, 20198.979.058.758.798.793,483,600
Aug 21, 20198.808.988.768.988.982,658,800
Aug 20, 20198.718.778.568.748.743,732,600
Aug 19, 20198.318.638.318.628.623,029,000
Aug 16, 20198.208.298.038.248.242,297,300
Aug 15, 20198.188.248.068.138.132,444,600
Aug 14, 20198.358.438.108.168.162,211,500
Aug 13, 20198.558.568.358.478.471,766,900
Aug 12, 20198.618.628.398.598.591,925,500
Aug 09, 20198.788.868.548.618.612,544,300
Aug 08, 20198.738.848.658.808.801,504,400
Aug 07, 20198.658.738.548.728.722,972,300
Aug 06, 20198.698.838.558.788.783,475,300
Aug 05, 20198.798.808.528.678.672,963,000
Aug 02, 20198.929.028.798.888.882,714,800
Aug 01, 20199.159.198.928.998.992,674,800
Jul 31, 20199.159.319.089.199.192,239,100
Jul 30, 20199.039.219.029.199.191,645,600
Jul 29, 20199.289.299.019.129.122,641,900
Jul 26, 20199.209.318.999.229.224,494,700
Jul 25, 20199.949.969.109.199.197,091,500
Jul 24, 201910.0110.129.939.939.932,531,400
Jul 23, 201910.3110.3110.0310.0610.062,577,500
Jul 22, 201910.2110.3610.0510.3310.333,147,500
Jul 19, 201910.2210.3510.1610.2310.231,987,900
Jul 18, 201910.0710.2710.0410.2610.262,946,200
Jul 17, 201910.0910.229.9710.0910.092,128,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...