Cameco Corp (CJ6)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.43 | -2.87929125138 | 49.665 | 49.76 | 47.385 | 6305 | 48.39494703 | DE |
| 4 | 0.72 | 1.51531095444 | 47.515 | 51.99 | 46.63 | 8158 | 49.2629153 | DE |
| 12 | 5.485 | 12.8304093567 | 42.75 | 51.99 | 42 | 11389 | 46.86162501 | DE |
| 26 | 9.325001 | 23.9655647383 | 38.909999 | 51.99 | 35.799999 | 14158 | 43.04687263 | DE |
| 52 | 13.855 | 40.2995927865 | 34.38 | 51.99 | 33.51 | 14100 | 41.31152288 | DE |
| 156 | 13.855 | 40.2995927865 | 34.38 | 51.99 | 33.51 | 14100 | 41.31152288 | DE |
| 260 | 13.855 | 40.2995927865 | 34.38 | 51.99 | 33.51 | 14100 | 41.31152288 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 48 | -0.89 | -1.82 | 48.37 | 49.005 | 47.385 | 3398 |
| 1718915160 | 48.89 | 0.7 | 1.45 | 48.205 | 49.095 | 47.725 | 4041 |
| 1718828820 | 48.19 | -0.61 | -1.25 | 49.035 | 49.045 | 48 | 4452 |
| 1718742360 | 48.8 | 0.92 | 1.93 | 47.54 | 49.205 | 47.385 | 6987 |
| 1718656020 | 47.875 | -0.7 | -1.44 | 48.845 | 49.125 | 47.385 | 9725 |
| 1718396820 | 48.575 | -0.79 | -1.59 | 49.665 | 49.76 | 48.405 | 6322 |
| 1718310420 | 49.36 | 0.9 | 1.86 | 48.695 | 49.91 | 48.025 | 7650 |
| 1718224020 | 48.46 | 1.25 | 2.64 | 47.32 | 48.58 | 47.125 | 6893 |
| 1718137620 | 47.215 | -2.64 | -5.30 | 50.04 | 50.04 | 46.63 | 15196 |
| 1718051220 | 49.855 | 0.2 | 0.39 | 49.995 | 50.49 | 49.205 | 7093 |
| 1717792020 | 49.66 | -0.75 | -1.49 | 51.34 | 51.35 | 49.66 | 10915 |
| 1717705620 | 50.41 | 0.39 | 0.78 | 50.19 | 51.23 | 49.515 | 5738 |
| 1717619220 | 50.02 | 0.72 | 1.45 | 49.03 | 50.39 | 48.955 | 6461 |
| 1717532820 | 49.305 | -0.32 | -0.63 | 49.945 | 49.945 | 47.54 | 9648 |
| 1717446420 | 49.62 | -1.88 | -3.65 | 51.5 | 51.99 | 49.07 | 21824 |
| 1717187220 | 51.5 | 1.07 | 2.12 | 50.69 | 51.5 | 50.07 | 7935 |
| 1717100820 | 50.43 | -0.06 | -0.12 | 49.315 | 51.44 | 49.315 | 7346 |
| 1717014420 | 50.49 | 0.56 | 1.11 | 50.09 | 50.62 | 48.765 | 5752 |
| 1716928020 | 49.935 | 0.83 | 1.68 | 49.05 | 50.19 | 48.83 | 7362 |
| 1716841560 | 49.11 | 0.19 | 0.38 | 48.995 | 49.185 | 48.42 | 3977 |
| 1716582420 | 48.925 | 1.13 | 2.36 | 47.515 | 49.755 | 47.515 | 7850 |
| 1716496020 | 47.795 | -0.43 | -0.88 | 48.205 | 48.925 | 47.395 | 10795 |
| 1716409620 | 48.22 | -1.17 | -2.37 | 49.785 | 50.09 | 48 | 12014 |
| 1716323160 | 49.39 | 0.17 | 0.35 | 50.01 | 50.48 | 49.03 | 11987 |
| 1716236760 | 49.22 | 0.47 | 0.96 | 48.92 | 50.17 | 48.92 | 13395 |
| 1715977620 | 48.75 | 2.78 | 6.05 | 46.27 | 49.065 | 45.715 | 18401 |
| 1715891220 | 45.97 | -0.07 | -0.15 | 46.275 | 46.49 | 45.6 | 3183 |
| 1715804820 | 46.04 | 0.02 | 0.03 | 46.56 | 47.05 | 45.675 | 3924 |
| 1715718420 | 46.025 | 0.52 | 1.15 | 45.445 | 46.425 | 45.445 | 8876 |
| 1715631960 | 45.5 | -1.9 | -4.00 | 47.545 | 47.945 | 45.5 | 8660 |
| 1715372820 | 47.395 | -0.75 | -1.56 | 48.295 | 49.295 | 46.89 | 7452 |
| 1715286420 | 48.145 | 1 | 2.12 | 47.42 | 48.395 | 46.7 | 5802 |
| 1715200020 | 47.145 | -0.95 | -1.97 | 48.05 | 48.435 | 46.565 | 9376 |
| 1715113620 | 48.09 | 1 | 2.11 | 47.375 | 48.97 | 46.78 | 12329 |
| 1715027220 | 47.095 | 2.36 | 5.28 | 45 | 47.29 | 44.735 | 19560 |
| 1714768020 | 44.735 | -0.26 | -0.57 | 45.26 | 45.91 | 44.04 | 9553 |
| 1714681560 | 44.99 | 2.08 | 4.85 | 44.11 | 45.68 | 43.84 | 8745 |
| 1714508820 | 42.909999 | -3.35 | -7.24 | 45.805 | 46.395 | 42 | 18262 |
| 1714422420 | 46.26 | 0.26 | 0.57 | 46.395 | 46.925 | 45.26 | 31646 |
| 1714163220 | 46 | 0.02 | 0.04 | 46.28 | 46.6 | 45.5 | 5192 |
| 1714076820 | 45.98 | 0.38 | 0.82 | 44.835 | 46.32 | 44.825 | 5473 |
| 1713990420 | 45.605 | 0.21 | 0.47 | 45.875 | 46.15 | 45.195 | 2733 |
| 1713903960 | 45.39 | 1.07 | 2.41 | 44.495 | 45.575 | 44.015 | 6533 |
| 1713817560 | 44.32 | -0.62 | -1.37 | 44.905 | 45.55 | 43.8 | 8425 |
| 1713558420 | 44.935 | -0.32 | -0.71 | 45.12 | 45.595 | 44.38 | 6404 |
| 1713472020 | 45.255 | -0.26 | -0.57 | 45.115 | 46.1 | 44.925 | 4148 |
| 1713385620 | 45.515 | -0.08 | -0.18 | 45.76 | 46.45 | 45.13 | 11713 |
| 1713299220 | 45.595 | 0.27 | 0.61 | 45.205 | 45.75 | 43.7 | 17667 |
| 1713212820 | 45.32 | -1.17 | -2.52 | 46.005 | 47.795 | 45.07 | 17615 |
| 1712953620 | 46.49 | -0.45 | -0.96 | 47.2 | 49.515 | 46.29 | 29711 |
| 1712867220 | 46.94 | 1.1 | 2.39 | 45.995 | 47.52 | 45.4 | 19781 |
| 1712780760 | 45.845 | 1.71 | 3.86 | 43.725 | 45.845 | 43.29 | 11253 |
| 1712694360 | 44.14 | -0.61 | -1.35 | 44.715 | 45.11 | 43.175 | 14261 |
| 1712607960 | 44.745 | -0.74 | -1.62 | 45.09 | 46.19 | 43.51 | 14589 |
| 1712348820 | 45.48 | 0.84 | 1.89 | 44.5 | 46.265 | 44.305 | 7306 |
| 1712262360 | 44.635 | -1.37 | -2.97 | 45.755 | 46.375 | 44.6 | 23807 |
| 1712175960 | 46 | 1.72 | 3.87 | 44.365 | 46.18 | 44.305 | 31988 |
| 1712089560 | 44.285 | 3.99 | 9.89 | 42.75 | 44.295 | 42.485 | 33422 |
| 1711661160 | 40.299999 | 0.81 | 2.05 | 39.59 | 40.47 | 39.31 | 5664 |
| 1711574820 | 39.49 | 0.51 | 1.31 | 38.89 | 39.49 | 38.7 | 6511 |
| 1711488360 | 38.979999 | 0.37 | 0.96 | 38.59 | 39.21 | 38.15 | 5403 |
| 1711401960 | 38.61 | -1.36 | -3.40 | 39.89 | 40.89 | 38.61 | 10277 |
| 1711142760 | 39.97 | 0.79 | 2.02 | 39.44 | 40.09 | 39.07 | 13116 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
