CCJ

Cameco Historical Data

CCJ Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2022 23.72 -0.40 -1.66% 23.82 24.02 23.25 4,552,548
May 23 2022 24.12 0.66 2.81% 23.71 24.12 23.30 4,682,707
May 20 2022 23.46 0.35 1.51% 23.60 23.81 22.86 6,837,118
May 19 2022 23.11 0.17 0.74% 22.56 23.675 22.56 5,950,142
May 18 2022 22.94 -0.63 -2.67% 23.52 23.94 22.51 7,219,590
May 17 2022 23.57 1.02 4.52% 23.20 23.73 22.65 7,452,303
May 16 2022 22.55 0.54 2.45% 22.14 23.10 21.88 8,572,392
May 13 2022 22.01 1.42 6.9% 21.16 22.83 21.16 10,377,064
May 12 2022 20.59 -0.19 -0.91% 20.33 21.43 20.015 9,222,989
May 11 2022 20.78 -0.74 -3.44% 21.79 22.38 20.72 7,682,007
May 10 2022 21.52 0.50 2.38% 21.70 22.30 20.98 7,927,380
May 09 2022 21.02 -2.82 -11.83% 23.16 23.16 20.72 13,153,390
May 06 2022 23.84 -0.64 -2.61% 24.47 24.50 22.96 10,715,830
May 05 2022 24.48 -1.90 -7.2% 26.47 27.6097 24.08 14,917,640
May 04 2022 26.38 0.63 2.45% 25.94 26.66 25.03 7,451,530
May 03 2022 25.75 0.30 1.18% 25.42 26.265 25.38 6,325,006
May 02 2022 25.45 -0.36 -1.39% 25.32 25.67 24.67 6,287,030
Apr 29 2022 25.81 -0.58 -2.2% 26.48 27.15 25.64 6,635,596
Apr 28 2022 26.39 0.16 0.61% 26.19 26.565 25.21 6,969,814
Apr 27 2022 26.23 -0.13 -0.49% 26.65 26.89 26.01 6,518,185
Apr 26 2022 26.36 -0.63 -2.33% 27.25 27.52 26.21 8,102,323
Apr 25 2022 26.99 -0.75 -2.7% 26.64 27.315 25.9201 9,810,434
Apr 22 2022 27.74 -0.55 -1.94% 28.25 29.049 27.19 9,194,337
Apr 21 2022 28.29 -3.26 -10.33% 31.53 31.57 27.98 11,775,693
Apr 20 2022 31.55 1.33 4.4% 30.23 31.77 29.345 7,765,376
Apr 19 2022 30.22 -0.38 -1.24% 30.67 30.73 29.91 5,032,715
Apr 18 2022 30.60 -0.80 -2.55% 31.41 31.62 30.3504 6,191,678
Apr 15 2022 31.40 0.00 0.0% 31.40 31.40 31.40 0
Apr 14 2022 31.40 -0.19 -0.6% 31.58 31.81 31.04 5,945,808
Apr 13 2022 31.59 0.64 2.07% 31.67 32.49 31.37 10,096,866
Apr 12 2022 30.95 0.32 1.04% 31.265 31.9199 30.68 8,387,363
Apr 11 2022 30.63 0.32 1.06% 30.86 31.42 29.88 8,356,270
Apr 08 2022 30.31 -0.28 -0.92% 30.55 30.7778 29.825 7,173,229
Apr 07 2022 30.59 2.35 8.32% 28.50 30.9715 28.47 15,921,049
Apr 06 2022 28.24 -0.10 -0.35% 28.31 28.55 27.51 6,879,236
Apr 05 2022 28.34 -0.09 -0.32% 29.00 30.21 28.27 8,073,761
Apr 04 2022 28.43 -0.60 -2.07% 29.38 29.55 28.1525 4,973,108
Apr 01 2022 29.03 -0.07 -0.24% 29.47 30.40 28.74 7,553,039
Mar 31 2022 29.10 1.03 3.67% 28.70 29.995 28.60 13,139,976
Mar 30 2022 28.07 0.56 2.04% 27.90 29.13 27.84 6,731,533
Mar 29 2022 27.51 -0.57 -2.03% 27.21 27.93 26.155 7,335,322
Mar 28 2022 28.08 -0.68 -2.36% 28.33 28.48 27.54 6,048,339
Mar 25 2022 28.76 -0.24 -0.83% 29.11 29.47 28.405 5,637,149
Mar 24 2022 29.00 -0.04 -0.14% 29.11 29.39 28.51 6,102,815
Mar 23 2022 29.04 -0.15 -0.51% 29.62 30.49 28.975 8,767,823
Mar 22 2022 29.19 -0.08 -0.27% 29.35 29.4995 28.56 8,709,363
Mar 21 2022 29.27 1.88 6.86% 27.76 30.04 27.67 17,895,469
Mar 18 2022 27.39 0.27 1.0% 27.14 27.63 26.48 9,699,206
Mar 17 2022 27.12 2.32 9.35% 25.14 27.20 25.10 15,514,314
Mar 16 2022 24.80 -0.20 -0.8% 25.41 25.82 23.58 10,108,401
Mar 15 2022 25.00 -0.76 -2.95% 25.00 25.36 24.01 12,787,470
Mar 14 2022 25.76 -1.35 -4.98% 26.41 26.58 25.225 13,226,714
Mar 11 2022 27.11 -0.41 -1.49% 27.27 27.96 26.81 9,963,779
Mar 10 2022 27.52 0.47 1.74% 27.03 28.18 26.60 15,212,562
Mar 09 2022 27.05 1.76 6.96% 24.70 27.635 24.40 19,542,789
Mar 08 2022 25.29 1.30 5.42% 24.46 26.28 23.86 16,465,824
Mar 07 2022 23.99 0.51 2.17% 24.54 25.24 23.825 10,998,552
Mar 04 2022 23.48 -1.07 -4.36% 23.21 23.76 22.29 12,592,557
Mar 03 2022 24.55 -0.52 -2.07% 25.51 25.65 24.18 6,421,847
Mar 02 2022 25.07 0.62 2.54% 24.65 25.23 24.375 7,822,312
Mar 01 2022 24.45 -0.13 -0.53% 24.98 25.09 24.04 9,651,780
Feb 28 2022 24.58 1.77 7.76% 23.49 24.73 23.38 14,295,028
Feb 25 2022 22.81 0.55 2.47% 22.22 22.82 21.75 8,471,006
Feb 24 2022 22.26 1.73 8.43% 20.30 22.775 20.22 14,923,714


Your Recent History
NYSE
CCJ
Cameco
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.