Canada Markets closed

Cameco Corporation (CCJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.96+0.46 (+2.04%)
At close: 04:00PM EDT
23.10 +0.14 (+0.61%)
After hours: 05:39PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202222.8323.5122.6522.9622.964,624,386
Jun 24, 202221.4923.1321.4022.5022.507,864,900
Jun 23, 202221.1921.4220.4221.1521.155,089,900
Jun 22, 202221.0021.3720.4721.1821.185,386,500
Jun 21, 202221.4522.3521.2321.9121.915,547,400
Jun 17, 202221.2021.5620.5520.6720.676,755,300
Jun 16, 202221.8422.1320.8821.2721.278,252,900
Jun 15, 202222.7722.9921.7422.5122.518,040,600
Jun 14, 202223.2023.2822.0322.2722.277,710,000
Jun 13, 202224.2424.3222.9823.1923.198,744,400
Jun 10, 202225.5025.9025.1525.5325.535,792,900
Jun 09, 202226.9026.9926.1226.1526.154,676,300
Jun 08, 202227.4628.2826.7627.3127.3111,364,800
Jun 07, 202224.6327.8924.6127.0027.0020,514,600
Jun 06, 202225.2925.3124.6824.9724.973,466,700
Jun 03, 202225.2825.3524.7325.0025.003,860,900
Jun 02, 202224.2926.2024.2825.4725.477,962,300
Jun 01, 202224.5924.9923.9224.2824.284,596,100
May 31, 202225.6525.9824.2024.4724.476,848,200
May 27, 202224.8525.3924.6925.2425.245,001,400
May 26, 202224.0624.8723.9524.6824.684,754,400
May 25, 202223.6424.2323.4724.0824.084,681,000
May 24, 202223.8824.0223.2523.7223.724,554,000
May 23, 202223.7124.1223.3024.1224.124,683,100
May 20, 202223.6023.8122.8623.4623.466,843,200
May 19, 202222.6023.6822.5623.1123.115,950,600
May 18, 202223.5223.9422.5122.9422.947,225,000
May 17, 202223.2023.7322.6523.5723.577,453,000
May 16, 202222.1723.1021.8822.5522.558,573,000
May 13, 202221.1622.8321.1622.0122.0110,377,600
May 12, 202220.3321.4320.0220.5920.599,244,200
May 11, 202221.7922.3820.7220.7820.787,685,100
May 10, 202221.7022.3020.9821.5221.527,932,900
May 09, 202223.1623.1620.7221.0221.0213,156,900
May 06, 202224.4724.5022.9623.8423.8410,719,100
May 05, 202226.4727.6124.0824.4824.4814,922,500
May 04, 202225.9426.6625.0326.3826.387,458,600
May 03, 202225.4726.2725.4725.7525.756,326,100
May 02, 202225.3225.6724.6725.4525.456,287,600
Apr 29, 202226.4827.1525.6425.8125.816,636,200
Apr 28, 202226.1926.5725.2126.3926.396,969,300
Apr 27, 202226.6526.8926.0126.2326.236,520,600
Apr 26, 202227.2527.5226.2126.3626.368,111,300
Apr 25, 202226.6427.3225.9226.9926.999,818,700
Apr 22, 202228.2529.0527.1927.7427.749,149,500
Apr 21, 202231.5331.5727.9828.2928.2911,792,700
Apr 20, 202230.2331.7729.3531.5531.557,778,100
Apr 19, 202230.6730.7329.9130.2230.225,050,600
Apr 18, 202231.4131.6230.3530.6030.606,193,800
Apr 14, 202231.5831.8131.0431.4031.405,949,600
Apr 13, 202231.6732.4931.3731.5931.5910,098,400
Apr 12, 202231.2731.9230.6830.9530.958,400,900
Apr 11, 202230.8631.4229.8830.6330.638,361,000
Apr 08, 202230.5530.7829.8330.3130.317,177,300
Apr 07, 202228.5030.9728.4730.5930.5915,929,400
Apr 06, 202228.3128.5527.5128.2428.246,884,100
Apr 05, 202229.0030.2128.2728.3428.348,087,100
Apr 04, 202229.3829.5528.1528.4328.434,972,100
Apr 01, 202229.4930.4028.7429.0329.037,555,800
Mar 31, 202228.7030.0028.6029.1029.1013,149,200
Mar 30, 202227.9029.1327.8428.0728.076,734,400
Mar 29, 202227.2127.9326.1627.5127.517,337,300
Mar 28, 202228.3328.4827.5428.0828.086,048,700
Mar 25, 202229.1129.4728.4128.7628.765,630,700
Mar 24, 202229.1129.3928.5129.0029.006,106,800
Mar 23, 202229.6230.4928.9829.0429.048,768,600
Mar 22, 202229.3529.5028.5629.1929.198,701,700
Mar 21, 202227.7630.0427.6729.2729.2717,911,400
Mar 18, 202227.1427.6326.4827.3927.399,703,600
Mar 17, 202225.1427.2025.1027.1227.1215,530,400
Mar 16, 202225.4125.8223.5824.8024.8010,110,300
Mar 15, 202225.0025.3624.0125.0025.0012,788,700
Mar 14, 202226.5426.5825.2325.7625.7613,226,900
Mar 11, 202227.3427.9626.8127.1127.119,962,900
Mar 10, 202227.0428.1826.6027.5227.5215,200,500
Mar 09, 202224.7027.6424.4027.0527.0519,595,900
Mar 08, 202224.4026.2823.8625.2925.2916,491,100
Mar 07, 202224.5425.2423.8323.9923.9911,014,300
Mar 04, 202223.2123.7622.2923.4823.4812,566,400
Mar 03, 202225.5125.6524.1824.5524.556,446,400
Mar 02, 202224.8025.2324.3825.0725.077,822,700
Mar 01, 202225.0025.0924.0424.4524.459,652,800
Feb 28, 202223.4924.7323.3824.5824.5814,298,100
Feb 25, 202222.2222.8221.7522.8122.818,473,000
Feb 24, 202220.3022.7820.2222.2622.2614,929,000
Feb 23, 202220.9921.2820.5120.5320.534,555,200
Feb 22, 202220.1520.9520.0620.7020.703,949,300
Feb 18, 202220.8521.1720.1920.2220.223,938,300
Feb 17, 202221.3821.6020.9321.0421.043,811,500
Feb 16, 202221.9422.2621.4621.5321.534,049,000
Feb 15, 202221.7722.1821.5821.9721.973,794,400
Feb 14, 202222.1422.4721.6421.7321.734,179,500
Feb 11, 202221.8422.6021.7722.2522.255,562,300
Feb 10, 202222.2923.8122.1522.4022.4011,233,400
Feb 09, 202221.2022.7821.1222.7822.7812,556,600
Feb 08, 202219.8119.9319.3519.8419.845,034,800
Feb 07, 202219.7220.2119.6419.9419.943,580,800
Feb 04, 202219.0519.9119.0419.8919.894,250,700
Feb 03, 202219.4919.6019.0619.1219.124,029,300
Feb 02, 202220.6320.8919.6819.8219.825,932,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...