CCJ - Cameco Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 201912.2012.2712.0212.1612.16912,412
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, 201911.3711.4311.1511.2911.291,372,100
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
Dec 26, 201810.7511.3410.7211.3211.321,516,000
Dec 24, 201810.7610.9010.6110.7510.75998,400
Dec 21, 201810.8611.0810.7310.8010.803,648,100
Dec 20, 201810.9711.1310.6710.9110.912,696,900
Dec 19, 201811.5111.6611.0011.0311.031,874,000
Dec 18, 201811.5011.5211.3111.3811.381,492,300
Dec 17, 201811.8811.9011.3311.4211.422,348,000
Dec 14, 201811.9712.1511.8711.9611.963,962,100
Dec 13, 201812.0912.2411.8512.0312.032,154,100
Dec 12, 201811.8612.1811.7512.0312.032,346,300
Dec 11, 201811.8711.9411.5611.6711.671,504,200
Dec 10, 201811.4011.8211.3411.6911.692,430,600
Dec 07, 201811.8912.0911.4611.5111.511,872,900
Dec 06, 201811.6411.7811.2811.7811.782,069,900
Dec 04, 201812.0912.2111.8311.8811.881,705,500
Dec 03, 201812.1912.2911.9712.1312.131,762,700
Nov 30, 201811.8111.9911.6811.8811.881,599,900
Nov 29, 201812.1012.1611.7911.9311.931,494,500
Nov 29, 20180.08 Dividend
Nov 28, 201811.5312.2711.4712.1612.083,128,900
Nov 27, 201811.7211.7711.4611.5511.471,281,200
Nov 26, 201811.8612.0111.7311.7811.701,617,200
Nov 23, 201811.8011.8011.5011.6611.58916,200
Nov 21, 201811.9712.0911.8611.9111.831,192,000
Nov 20, 201812.0812.1911.7911.8211.742,483,800
Nov 19, 201812.2412.6212.2112.2412.163,091,600
Nov 16, 201811.8412.0611.8011.9211.841,454,600
Nov 15, 201811.3711.9811.3511.8811.802,261,800
Nov 14, 201811.7611.8811.2511.3511.282,853,500
Nov 13, 201811.7711.9311.5811.6811.601,902,600
Nov 12, 201812.0312.0511.7711.7811.701,590,200
Nov 09, 201812.0112.1811.8511.9711.893,692,600
Nov 08, 201812.4412.5512.1112.1512.072,177,200
Nov 07, 201812.6012.7812.4112.4812.403,330,600
Nov 06, 201812.0912.7112.0612.5012.426,481,800
Nov 05, 201811.3412.2211.3112.1012.025,464,500
Nov 02, 201811.4011.4210.7611.1411.072,345,600
Nov 01, 201810.8311.1010.8211.0610.993,204,600
Oct 31, 201810.5610.9910.5010.7210.652,807,500
Oct 30, 201810.3110.4810.1910.4710.401,824,400
Oct 29, 201810.7210.8710.3010.4110.341,740,300
Oct 26, 201810.7110.8910.3710.6110.543,173,800
Oct 25, 201810.9611.0210.7911.0010.931,609,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...