Cameco Corporation Common Stockのデータ

Cameco Corporation Common Stockの基本情報

名前 Cameco Corporation Common Stock
ティッカー CCJ
国 Canada
上場年 1996.0
セクター Basic Industries

Cameco Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.06 16.41 16.54 16.94 8509500.0 16.94
2021-02-12 15.95 15.32 15.59 15.77 5040300.0 15.77
2021-02-11 16.6 15.34 16.48 15.66 8259300.0 15.66
2021-02-10 16.75 15.52 16.09 16.44 12055900.0 16.44
2021-02-09 15.49 14.86 14.86 15.14 8816500.0 15.14
2021-02-08 14.93 14.16 14.36 14.76 6629200.0 14.76
2021-02-05 14.21 13.44 13.67 14.0 6963200.0 14.0
2021-02-04 13.71 13.1 13.68 13.45 4691700.0 13.45
2021-02-03 14.0 13.37 13.66 13.67 5019100.0 13.67
2021-02-02 14.81 13.54 14.39 13.67 9844000.0 13.67
2021-02-01 15.16 12.49 12.6 14.63 23200000.0 14.63
2021-01-29 13.07 12.36 12.79 12.42 6053400.0 12.42
2021-01-28 12.83 12.51 12.58 12.79 4644300.0 12.79
2021-01-27 12.96 12.31 12.77 12.62 6506400.0 12.62
2021-01-26 13.29 12.85 13.01 12.94 3921400.0 12.94
2021-01-25 12.8 12.3 12.42 12.73 5074400.0 12.73
2021-01-22 12.47 12.16 12.24 12.37 3982400.0 12.37
2021-01-21 12.73 12.21 12.65 12.41 3564100.0 12.41
2021-01-20 13.19 12.43 13.09 12.63 5747100.0 12.63
2021-01-19 13.15 12.5 13.04 12.92 7146300.0 12.92
2021-01-15 13.76 12.83 13.76 12.96 9669200.0 12.96
2021-01-14 14.05 13.48 13.8 13.84 4067200.0 13.84
2021-01-13 13.86 13.34 13.77 13.68 2811200.0 13.68
2021-01-12 14.32 13.72 14.21 13.77 4068800.0 13.77
2021-01-11 14.33 13.75 13.85 14.19 2067500.0 14.19
2021-01-08 14.77 14.09 14.66 14.31 2989100.0 14.31
2021-01-07 14.87 14.39 14.56 14.68 3964300.0 14.68
2021-01-06 14.86 14.35 14.61 14.42 5435200.0 14.42
2021-01-05 14.69 13.45 13.46 14.57 8560400.0 14.57
2021-01-04 13.67 13.18 13.46 13.39 6790800.0 13.39
2020-12-31 13.47 13.22 13.37 13.4 3312700.0 13.4
2020-12-30 13.62 13.34 13.5 13.39 3887800.0 13.39
2020-12-29 13.74 13.29 13.7 13.5 2739100.0 13.5
2020-12-28 14.16 13.57 13.8 13.65 3386200.0 13.65
2020-12-24 13.8 13.42 13.79 13.53 1524100.0 13.53
2020-12-23 14.07 13.1 13.24 13.56 5801500.0 13.56
2020-12-22 13.47 12.97 13.29 13.15 2564300.0 13.15
2020-12-21 13.27 12.86 12.94 13.24 3184100.0 13.24
2020-12-18 13.63 13.1 13.23 13.35 4596400.0 13.35
2020-12-17 13.46 12.61 13.29 13.13 6355500.0 13.13
2020-12-16 13.94 13.31 13.75 13.49 3882300.0 13.49
2020-12-15 14.09 13.17 13.53 13.94 7345500.0 13.94
2020-12-14 14.42 13.27 13.55 13.28 9937100.0 13.28
2020-12-11 13.52 12.23 12.5 13.33 13006500.0 13.33
2020-12-10 12.55 11.5 11.61 12.46 7198000.0 12.46
2020-12-09 12.23 11.5 12.18 11.56 3944900.0 11.56
2020-12-08 12.45 11.91 12.32 12.15 5600400.0 12.15
2020-12-07 12.65 11.38 11.58 12.15 11615700.0 12.15
2020-12-04 11.08 10.14 10.14 11.07 5216800.0 11.07
2020-12-03 10.51 10.06 10.29 10.09 1997100.0 10.09
2020-12-02 10.21 9.78 9.86 10.19 1411200.0 10.19
2020-12-01 10.21 9.82 10.19 9.92 2875600.0 9.92
2020-11-30 10.18 9.89 10.15 10.02 2009900.0 10.02
2020-11-27 10.31 10.11 10.18 10.13 710500.0 10.13
2020-11-25 10.36 10.15 10.34 10.15 1436300.0 10.09
2020-11-24 10.37 9.92 9.99 10.34 2226700.0 10.28
2020-11-23 10.04 9.86 10.0 9.92 1456000.0 9.86
2020-11-20 9.96 9.73 9.87 9.95 2041300.0 9.89
2020-11-19 9.9 9.61 9.65 9.87 1328000.0 9.81
2020-11-18 9.85 9.6 9.7 9.68 1688600.0 9.62
2020-11-17 9.75 9.32 9.55 9.64 1743500.0 9.58
2020-11-16 9.84 9.56 9.73 9.57 2546400.0 9.51
2020-11-13 9.83 9.55 9.66 9.64 1618700.0 9.58
2020-11-12 10.23 9.6 10.14 9.62 2039900.0 9.56
2020-11-11 10.32 9.7 9.7 10.13 3241000.0 10.07
2020-11-10 9.7 9.48 9.58 9.64 2040000.0 9.58
2020-11-09 9.73 9.5 9.59 9.52 2624400.0 9.46
2020-11-06 9.48 9.24 9.3 9.32 1929900.0 9.26
2020-11-05 9.45 9.07 9.07 9.25 3998700.0 9.19
2020-11-04 9.8 9.01 9.64 9.07 4742500.0 9.02
2020-11-03 9.86 9.63 9.72 9.72 2378200.0 9.66
2020-11-02 9.65 9.51 9.55 9.55 1646900.0 9.49
2020-10-30 9.6 9.36 9.56 9.51 1335900.0 9.45
2020-10-29 9.61 9.31 9.35 9.57 1982700.0 9.51
2020-10-28 9.49 9.34 9.38 9.39 2044100.0 9.33
2020-10-27 9.68 9.49 9.51 9.59 1640700.0 9.53
2020-10-26 9.69 9.49 9.61 9.59 1284300.0 9.53
2020-10-23 9.93 9.61 9.9 9.74 1084200.0 9.68
2020-10-22 9.86 9.62 9.68 9.8 1836700.0 9.74
2020-10-21 9.83 9.6 9.64 9.66 1201100.0 9.6
2020-10-20 9.67 9.43 9.45 9.64 1527500.0 9.58
2020-10-19 9.57 9.28 9.3 9.38 1149400.0 9.32
2020-10-16 9.41 9.25 9.38 9.26 1294000.0 9.2
2020-10-15 9.44 9.24 9.35 9.35 1424200.0 9.29
2020-10-14 9.64 9.38 9.45 9.5 1519900.0 9.44
2020-10-13 9.71 9.4 9.64 9.44 1676800.0 9.38
2020-10-12 9.78 9.48 9.76 9.63 1148600.0 9.57
2020-10-09 9.77 9.59 9.7 9.73 1938900.0 9.67
2020-10-08 9.83 9.66 9.82 9.69 1404300.0 9.63
2020-10-07 9.8 9.53 9.72 9.76 1893700.0 9.7
2020-10-06 9.93 9.61 9.9 9.61 2155900.0 9.55
2020-10-05 9.96 9.78 9.8 9.89 1186700.0 9.83
2020-10-02 9.82 9.54 9.74 9.75 3823000.0 9.69
2020-10-01 10.12 9.81 10.1 9.85 2054400.0 9.79
2020-09-30 10.3 10.06 10.19 10.1 1284100.0 10.04
2020-09-29 10.24 10.04 10.09 10.18 1409100.0 10.12
2020-09-28 10.17 9.99 10.07 10.11 1464500.0 10.05
2020-09-25 10.09 9.91 10.01 10.03 1566600.0 9.97
2020-09-24 10.22 9.94 10.04 10.07 3206800.0 10.01
2020-09-23 10.66 10.09 10.65 10.11 1932800.0 10.05
2020-09-22 10.69 10.48 10.5 10.65 1506600.0 10.59
2020-09-21 10.57 10.19 10.3 10.45 2020900.0 10.39
2020-09-18 10.88 10.43 10.88 10.48 3156300.0 10.42
2020-09-17 11.07 10.83 11.03 10.86 1579300.0 10.79
2020-09-16 11.37 11.08 11.37 11.14 1569400.0 11.07
2020-09-15 11.53 11.12 11.44 11.18 1545400.0 11.11
2020-09-14 11.35 11.0 11.05 11.28 2030100.0 11.21
2020-09-11 11.05 10.71 10.73 10.94 1559400.0 10.87
2020-09-10 11.0 10.68 10.93 10.7 1411400.0 10.64
2020-09-09 10.96 10.7 10.74 10.89 1573300.0 10.82
2020-09-08 10.85 10.4 10.46 10.55 1536700.0 10.49
2020-09-04 11.03 10.72 10.89 10.87 1809000.0 10.8
2020-09-03 11.4 10.84 11.25 10.88 2614200.0 10.81
2020-09-02 11.59 11.2 11.53 11.28 1820400.0 11.21
2020-09-01 11.69 11.37 11.63 11.55 1532500.0 11.48
2020-08-31 11.77 11.56 11.66 11.57 1963800.0 11.5
2020-08-28 11.8 11.39 11.5 11.69 2825300.0 11.62
2020-08-27 11.42 11.08 11.15 11.33 2251600.0 11.26
2020-08-26 11.17 10.87 11.1 11.15 1845800.0 11.08
2020-08-25 11.21 10.66 10.66 11.07 3401800.0 11.0
2020-08-24 10.7 10.5 10.57 10.64 1268600.0 10.58
2020-08-21 11.18 10.51 11.03 10.55 2730200.0 10.49
2020-08-20 10.99 10.55 10.6 10.96 2255500.0 10.89
2020-08-19 10.7 10.43 10.43 10.6 1642300.0 10.54
2020-08-18 10.46 10.3 10.45 10.39 1463700.0 10.33
2020-08-17 10.54 10.31 10.51 10.39 1854100.0 10.33
2020-08-14 10.49 10.35 10.47 10.43 998800.0 10.37
2020-08-13 10.62 10.41 10.46 10.47 1203400.0 10.41
2020-08-12 10.59 10.31 10.32 10.46 1836500.0 10.4
2020-08-11 10.47 10.13 10.35 10.15 1963600.0 10.09
2020-08-10 10.48 10.24 10.39 10.33 1277800.0 10.27
2020-08-07 10.41 10.19 10.28 10.37 1745400.0 10.31
2020-08-06 10.46 10.22 10.43 10.31 2356400.0 10.25
2020-08-05 10.68 10.28 10.52 10.39 3268300.0 10.33
2020-08-04 10.47 10.15 10.23 10.45 2875800.0 10.39
2020-08-03 10.28 10.05 10.22 10.23 2632800.0 10.17
2020-07-31 10.32 10.1 10.26 10.16 4854100.0 10.1
2020-07-30 10.42 10.08 10.34 10.26 5063700.0 10.2
2020-07-29 11.77 10.22 11.75 10.52 12994600.0 10.46
2020-07-28 12.18 11.94 12.1 11.98 2376300.0 11.91
2020-07-27 12.24 12.01 12.01 12.13 2410300.0 12.06
2020-07-24 12.01 11.85 11.94 11.91 1588900.0 11.84
2020-07-23 12.29 11.87 12.0 12.0 2858700.0 11.93
2020-07-22 12.15 11.73 11.81 11.97 3270400.0 11.9
2020-07-21 12.14 11.66 12.05 11.68 2389100.0 11.61
2020-07-20 12.33 11.83 12.01 11.96 4684200.0 11.89
2020-07-17 11.96 11.31 11.46 11.87 5119000.0 11.8
2020-07-16 11.64 11.3 11.5 11.3 2427200.0 11.23
2020-07-15 11.56 10.87 11.0 11.56 4285700.0 11.49
2020-07-14 11.06 10.6 10.72 10.88 2667900.0 10.81
2020-07-13 11.05 10.64 10.91 10.65 1864500.0 10.59
2020-07-10 10.86 10.59 10.59 10.85 1404400.0 10.78
2020-07-09 10.87 10.5 10.82 10.61 2634400.0 10.55
2020-07-08 10.99 10.75 10.8 10.81 2025200.0 10.75
2020-07-07 10.83 10.28 10.33 10.79 2948500.0 10.73
2020-07-06 10.66 10.23 10.23 10.37 3311300.0 10.31
2020-07-02 10.38 10.12 10.26 10.12 1401200.0 10.06
2020-07-01 10.35 9.99 10.24 10.16 1792500.0 10.1
2020-06-30 10.29 9.95 10.03 10.25 1421300.0 10.19
2020-06-29 10.21 9.91 10.13 10.09 1887800.0 10.03
2020-06-26 9.97 9.66 9.97 9.88 1822400.0 9.82
2020-06-25 9.97 9.65 9.71 9.93 2524000.0 9.87
2020-06-24 10.0 9.65 9.81 9.68 2906000.0 9.62
2020-06-23 10.23 10.0 10.18 10.07 2602800.0 10.01
2020-06-22 10.32 10.04 10.32 10.1 1771700.0 10.04
2020-06-19 10.53 9.97 10.49 10.31 4286500.0 10.25
2020-06-18 10.4 10.02 10.03 10.33 1517000.0 10.27
2020-06-17 10.4 10.1 10.13 10.12 1934600.0 10.06
2020-06-16 10.35 9.97 10.32 10.14 2108500.0 10.08
2020-06-15 10.25 9.79 9.87 10.08 1821800.0 10.02
2020-06-12 10.35 9.8 9.9 10.2 7028300.0 10.14
2020-06-11 10.28 9.8 10.18 9.83 2728900.0 9.77
2020-06-10 10.8 10.38 10.8 10.45 1470600.0 10.39
2020-06-09 10.79 10.14 10.25 10.75 2425200.0 10.69
2020-06-08 10.49 10.21 10.37 10.43 1857400.0 10.37
2020-06-05 10.56 10.22 10.49 10.26 2363200.0 10.2
2020-06-04 10.6 10.24 10.51 10.28 1935200.0 10.22
2020-06-03 10.89 10.52 10.89 10.61 1896800.0 10.55
2020-06-02 10.88 10.61 10.73 10.84 1910300.0 10.77
2020-06-01 10.98 10.61 10.87 10.69 1835400.0 10.63
2020-05-29 10.9 10.5 10.56 10.87 2213400.0 10.8
2020-05-28 10.73 10.44 10.65 10.55 1609200.0 10.49
2020-05-27 10.66 10.15 10.39 10.64 2786600.0 10.58
2020-05-26 10.29 10.06 10.1 10.29 2199500.0 10.23
2020-05-22 9.98 9.74 9.78 9.95 1244900.0 9.89
2020-05-21 10.16 9.79 10.13 9.87 1399600.0 9.81
2020-05-20 10.1 9.83 9.97 10.07 2947400.0 10.01
2020-05-19 9.98 9.71 9.8 9.79 3364800.0 9.73
2020-05-18 10.2 9.78 10.15 9.8 2920100.0 9.74
2020-05-15 10.06 9.79 10.0 9.84 3430700.0 9.78
2020-05-14 10.12 9.74 10.1 9.79 5016000.0 9.73
2020-05-13 10.78 10.17 10.73 10.26 3293300.0 10.2
2020-05-12 10.88 10.62 10.65 10.65 3561100.0 10.59
2020-05-11 10.86 10.61 10.66 10.67 2448400.0 10.61
2020-05-08 10.86 10.61 10.8 10.74 2915900.0 10.68
2020-05-07 10.92 10.55 10.76 10.59 3148000.0 10.53
2020-05-06 11.05 10.61 10.99 10.62 2675300.0 10.56
2020-05-05 11.26 10.91 10.95 10.96 3953000.0 10.89
2020-05-04 11.05 10.36 10.4 10.88 6134000.0 10.81
2020-05-01 10.35 9.66 9.81 10.29 3776100.0 10.23
2020-04-30 10.27 9.9 10.01 9.96 2649100.0 9.9
2020-04-29 10.41 10.09 10.27 10.14 3028600.0 10.08
2020-04-28 10.41 9.85 10.11 10.17 2568000.0 10.11
2020-04-27 10.27 10.01 10.21 10.02 3187900.0 9.96
2020-04-24 10.34 9.95 9.97 10.18 5401400.0 10.12
2020-04-23 10.06 9.52 9.65 9.83 8223400.0 9.77
2020-04-22 9.69 9.39 9.57 9.54 3947800.0 9.48
2020-04-21 9.66 9.42 9.55 9.43 2398500.0 9.37
2020-04-20 9.9 9.59 9.74 9.71 3916900.0 9.65
2020-04-17 9.84 9.44 9.69 9.74 5461200.0 9.68
2020-04-16 9.85 9.48 9.54 9.69 4255300.0 9.63
2020-04-15 9.49 8.88 8.96 9.42 3202000.0 9.36
2020-04-14 9.57 9.06 9.3 9.25 3538400.0 9.19
2020-04-13 9.35 9.1 9.19 9.23 3369400.0 9.17
2020-04-09 9.38 9.0 9.09 9.27 2990600.0 9.21
2020-04-08 9.22 8.61 9.05 9.0 4222600.0 8.95
2020-04-07 9.54 8.9 9.04 9.02 6336800.0 8.97
2020-04-06 8.92 8.36 8.4 8.9 5311300.0 8.85
2020-04-03 8.56 7.8 8.0 8.55 7212800.0 8.5
2020-04-02 8.25 7.55 7.88 8.04 4377300.0 7.99
2020-04-01 7.92 7.36 7.54 7.75 3614400.0 7.7
2020-03-31 7.87 7.2 7.48 7.64 3925800.0 7.59
2020-03-30 7.41 6.72 6.95 7.38 5184000.0 7.34
2020-03-27 6.97 6.35 6.43 6.92 11271600.0 6.88
2020-03-26 6.66 6.07 6.46 6.64 10254600.0 6.6
2020-03-25 6.78 6.25 6.78 6.43 5953800.0 6.39
2020-03-24 6.76 6.14 6.66 6.7 3839200.0 6.66
2020-03-23 6.47 6.13 6.21 6.21 2347400.0 6.17
2020-03-20 6.48 6.1 6.14 6.3 3532800.0 6.26
2020-03-19 6.09 5.36 5.57 6.04 2604700.0 6.0
2020-03-18 6.37 5.3 6.09 5.5 3597600.0 5.47
2020-03-17 6.57 6.1 6.3 6.55 2726900.0 6.51
2020-03-16 6.35 5.82 6.01 6.25 3334900.0 6.21
2020-03-13 6.79 6.37 6.71 6.73 3651400.0 6.69
2020-03-12 6.68 6.0 6.5 6.44 3574200.0 6.4
2020-03-11 7.3 6.81 7.3 7.02 3079200.0 6.98
2020-03-10 7.5 6.91 7.47 7.43 3186100.0 7.39
2020-03-09 7.93 7.13 7.9 7.16 3910200.0 7.12
2020-03-06 8.62 8.35 8.61 8.48 2790300.0 8.43
2020-03-05 8.84 8.49 8.54 8.8 2274000.0 8.75
2020-03-04 8.87 8.67 8.8 8.7 3021700.0 8.65
2020-03-03 8.87 8.39 8.62 8.67 3224100.0 8.62
2020-03-02 8.75 8.33 8.71 8.61 3956300.0 8.56
2020-02-28 8.68 8.0 8.11 8.68 5378200.0 8.63
2020-02-27 8.46 8.14 8.36 8.31 2399500.0 8.26
2020-02-26 8.72 8.49 8.69 8.52 2215000.0 8.47
2020-02-25 8.88 8.59 8.87 8.6 2428000.0 8.55
2020-02-24 8.93 8.64 8.74 8.89 1968600.0 8.84
2020-02-21 9.08 8.89 9.03 9.04 1921900.0 8.99
2020-02-20 9.28 9.06 9.19 9.07 1563000.0 9.02
2020-02-19 9.37 9.21 9.31 9.21 1358600.0 9.15
2020-02-18 9.31 9.15 9.21 9.27 1805100.0 9.21