Cameco Corporation - Price History
Monthly price history for CCJ (Cameco Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $46.75 | $46.75 |
| March 2024 | $43.32 | $43.32 |
| February 2024 | $40.53 | $40.53 |
| January 2024 | $47.75 | $47.75 |
| December 2023 | $43.10 | $43.10 |
| November 2023 | $45.92 | $45.92 |
| October 2023 | $40.83 | $40.91 |
| September 2023 | $39.56 | $39.64 |
| August 2023 | $36.93 | $37 |
| July 2023 | $35.09 | $35.16 |
| June 2023 | $31.27 | $31.33 |
| May 2023 | $27.79 | $27.84 |
| April 2023 | $27.44 | $27.49 |
| March 2023 | $26.12 | $26.17 |
| February 2023 | $27.29 | $27.34 |
| January 2023 | $27.96 | $28.01 |
| December 2022 | $22.63 | $22.67 |
| November 2022 | $24.33 | $24.38 |
| October 2022 | $23.58 | $23.72 |
| September 2022 | $26.36 | $26.51 |
| August 2022 | $28.98 | $29.15 |
| July 2022 | $25.62 | $25.77 |
| June 2022 | $20.90 | $21.02 |
| May 2022 | $24.33 | $24.47 |
| April 2022 | $25.66 | $25.81 |
| March 2022 | $28.93 | $29.10 |
| February 2022 | $24.44 | $24.58 |
| January 2022 | $19.32 | $19.43 |
| December 2021 | $21.68 | $21.81 |
| November 2021 | $23.05 | $23.18 |
| October 2021 | $24.10 | $24.30 |
| September 2021 | $21.55 | $21.73 |
| August 2021 | $18.36 | $18.52 |
| July 2021 | $17.65 | $17.80 |
| June 2021 | $19.02 | $19.18 |
| May 2021 | $19.80 | $19.97 |
| April 2021 | $16.67 | $16.81 |
| March 2021 | $16.47 | $16.61 |
| February 2021 | $15.53 | $15.66 |
| January 2021 | $12.32 | $12.42 |
| December 2020 | $13.29 | $13.40 |
| November 2020 | $9.94 | $10.02 |
| October 2020 | $9.37 | $9.51 |
| September 2020 | $9.96 | $10.10 |
| August 2020 | $11.40 | $11.57 |
| July 2020 | $10.01 | $10.16 |
| June 2020 | $10.10 | $10.25 |
| May 2020 | $10.71 | $10.87 |
| April 2020 | $9.82 | $9.96 |
| March 2020 | $7.53 | $7.64 |
| February 2020 | $8.56 | $8.68 |
| January 2020 | $7.95 | $8.07 |
| December 2019 | $8.77 | $8.90 |
| November 2019 | $9.12 | $9.25 |
| October 2019 | $8.74 | $8.93 |
| September 2019 | $9.30 | $9.50 |
| August 2019 | $8.59 | $8.77 |
| July 2019 | $9 | $9.19 |
| June 2019 | $10.51 | $10.73 |
| May 2019 | $9.88 | $10.09 |
| April 2019 | $10.81 | $11.04 |
| March 2019 | $11.55 | $11.79 |
| February 2019 | $11.35 | $11.59 |
| January 2019 | $11.87 | $12.12 |
| December 2018 | $11.12 | $11.35 |
| November 2018 | $11.63 | $11.88 |
| October 2018 | $10.45 | $10.72 |
| September 2018 | $11.11 | $11.40 |
| August 2018 | $10.14 | $10.41 |
| July 2018 | $10.52 | $10.80 |
| June 2018 | $10.96 | $11.25 |
| May 2018 | $10.07 | $10.33 |
| April 2018 | $10.26 | $10.53 |
| March 2018 | $8.86 | $9.09 |
| February 2018 | $8.60 | $8.82 |
| January 2018 | $8.96 | $9.20 |
| December 2017 | $8.99 | $9.23 |
| November 2017 | $9.06 | $9.38 |
| October 2017 | $7.86 | $8.14 |
| September 2017 | $9.34 | $9.67 |
| August 2017 | $9.61 | $10.03 |
| July 2017 | $9.82 | $10.25 |
| June 2017 | $8.72 | $9.10 |
| May 2017 | $8.76 | $9.22 |
| April 2017 | $9.12 | $9.59 |
| March 2017 | $10.52 | $11.07 |
| February 2017 | $10.47 | $11.09 |
| January 2017 | $12.04 | $12.75 |
| December 2016 | $9.89 | $10.47 |
| November 2016 | $8.62 | $9.19 |
| October 2016 | $7.22 | $7.70 |
| September 2016 | $8.03 | $8.56 |
| August 2016 | $8.57 | $9.22 |
| July 2016 | $8.88 | $9.56 |
| June 2016 | $10.20 | $10.97 |
| May 2016 | $10.73 | $11.63 |
| April 2016 | $11.54 | $12.51 |
| March 2016 | $11.85 | $12.84 |
| February 2016 | $11.11 | $12.11 |
| January 2016 | $11.13 | $12.14 |
| December 2015 | $11.31 | $12.33 |
| November 2015 | $11.14 | $12.22 |
| October 2015 | $12.92 | $14.17 |
| September 2015 | $11.10 | $12.17 |
| August 2015 | $12.74 | $14.06 |
| July 2015 | $12.44 | $13.73 |
| June 2015 | $12.94 | $14.28 |
| May 2015 | $13.51 | $14.99 |
| April 2015 | $15.84 | $17.58 |
| March 2015 | $12.56 | $13.93 |
| February 2015 | $13.85 | $15.45 |
| January 2015 | $12.57 | $14.02 |
| December 2014 | $14.71 | $16.41 |
| November 2014 | $16.58 | $18.59 |
| October 2014 | $15.50 | $17.38 |
| September 2014 | $15.75 | $17.66 |
| August 2014 | $17.36 | $19.57 |
| July 2014 | $17.89 | $20.16 |
| June 2014 | $17.40 | $19.61 |
| May 2014 | $17.66 | $20 |
| April 2014 | $18.80 | $21.29 |
| March 2014 | $20.22 | $22.90 |
| February 2014 | $21.34 | $24.26 |
| January 2014 | $18.66 | $21.22 |
| December 2013 | $18.27 | $20.77 |
| November 2013 | $17.96 | $20.51 |
| October 2013 | $16.63 | $19 |
| September 2013 | $15.82 | $18.07 |
| August 2013 | $16.58 | $19.04 |
| July 2013 | $17.70 | $20.32 |
| June 2013 | $17.99 | $20.66 |
| May 2013 | $18.78 | $21.67 |
| April 2013 | $16.91 | $19.51 |
| March 2013 | $18.01 | $20.78 |
| February 2013 | $18.40 | $21.32 |
| January 2013 | $18.60 | $21.55 |
| December 2012 | $17.02 | $19.72 |
| November 2012 | $15.61 | $18.18 |
| October 2012 | $16.61 | $19.35 |
| September 2012 | $16.70 | $19.45 |
| August 2012 | $18.67 | $21.86 |
| July 2012 | $17.85 | $20.90 |
| June 2012 | $18.75 | $21.95 |
| May 2012 | $16.30 | $19.17 |
| April 2012 | $18.79 | $22.10 |
| March 2012 | $18.27 | $21.49 |
| February 2012 | $20.79 | $24.56 |
| January 2012 | $19.70 | $23.27 |
| December 2011 | $15.28 | $18.05 |
| November 2011 | $15.94 | $18.94 |
| October 2011 | $18.04 | $21.43 |
| September 2011 | $15.42 | $18.32 |
| August 2011 | $19.47 | $23.24 |
| July 2011 | $22.25 | $26.56 |
| June 2011 | $22.07 | $26.35 |
| May 2011 | $23.41 | $28.06 |
| April 2011 | $24.59 | $29.48 |
| March 2011 | $25.06 | $30.04 |
| February 2011 | $33.87 | $40.74 |
| January 2011 | $34.48 | $41.47 |
| December 2010 | $33.57 | $40.38 |
| November 2010 | $30.10 | $36.27 |
| October 2010 | $25.69 | $30.96 |
| September 2010 | $23.01 | $27.73 |
| August 2010 | $20.17 | $24.37 |
| July 2010 | $21.10 | $25.49 |
| June 2010 | $17.62 | $21.28 |
| May 2010 | $20.17 | $24.44 |
| April 2010 | $20.31 | $24.61 |
| March 2010 | $22.62 | $27.41 |
| February 2010 | $22.62 | $27.48 |
| January 2010 | $22.28 | $27.07 |
| December 2009 | $26.48 | $32.17 |
| November 2009 | $23.66 | $28.80 |
| October 2009 | $22.36 | $27.21 |
| September 2009 | $22.84 | $27.80 |
| August 2009 | $21.79 | $26.58 |
| July 2009 | $22.67 | $27.65 |
| June 2009 | $20.99 | $25.60 |
| May 2009 | $22.58 | $27.60 |
| April 2009 | $18.64 | $22.79 |
| March 2009 | $14.05 | $17.17 |
| February 2009 | $11.89 | $14.58 |
| January 2009 | $13.42 | $16.52 |
| December 2008 | $14.02 | $17.25 |
| November 2008 | $13.96 | $17.23 |
| October 2008 | $13.14 | $16.22 |
| September 2008 | $18.07 | $22.31 |
| August 2008 | $24.31 | $30.08 |
| July 2008 | $29.04 | $35.93 |
| June 2008 | $34.65 | $42.87 |
| May 2008 | $33.04 | $40.95 |
| April 2008 | $28.24 | $34.99 |
| March 2008 | $26.58 | $32.94 |
| February 2008 | $31.62 | $39.25 |
| January 2008 | $27.24 | $33.81 |
| December 2007 | $32.07 | $39.81 |
| November 2007 | $33.28 | $41.37 |
| October 2007 | $39.46 | $49.05 |
| September 2007 | $37.20 | $46.24 |
| August 2007 | $32.45 | $40.38 |
| July 2007 | $32.77 | $40.78 |
| June 2007 | $40.78 | $50.74 |
| May 2007 | $41.72 | $51.97 |
| April 2007 | $37.43 | $46.62 |
| March 2007 | $32.87 | $40.94 |
| February 2007 | $29.68 | $37.01 |
| January 2007 | $30.57 | $38.13 |
| December 2006 | $32.43 | $40.45 |
| November 2006 | $30.45 | $38.02 |
| October 2006 | $28.14 | $35.13 |
| September 2006 | $29.29 | $36.57 |
| August 2006 | $32.77 | $40.95 |
| July 2006 | $31.93 | $39.90 |
| June 2006 | $31.98 | $39.97 |
| May 2006 | $33.15 | $41.48 |
| April 2006 | $32.49 | $40.65 |
| March 2006 | $28.77 | $36 |
| February 2006 | $29.63 | $37.12 |
| January 2006 | $31.57 | $79.08 |
| December 2005 | $25.30 | $63.39 |
| November 2005 | $22.71 | $56.96 |
| October 2005 | $19.06 | $47.80 |
| September 2005 | $21.34 | $53.50 |
| August 2005 | $20.06 | $50.35 |
| July 2005 | $18.70 | $46.95 |
| June 2005 | $17.82 | $44.75 |
| May 2005 | $16.45 | $41.35 |
| April 2005 | $15.47 | $38.88 |
| March 2005 | $17.60 | $44.24 |
| February 2005 | $18.12 | $45.61 |
| January 2005 | $13.64 | $34.35 |
| December 2004 | $13.88 | $314.58 |
| November 2004 | $13.04 | $295.80 |
| October 2004 | $10.72 | $243.24 |
| September 2004 | $10.48 | $237.72 |
| August 2004 | $8.61 | $195.87 |
| July 2004 | $7.85 | $178.50 |
| June 2004 | $7.73 | $175.83 |
| May 2004 | $6.88 | $156.90 |
| April 2004 | $5.73 | $130.59 |
| March 2004 | $6.55 | $149.28 |
| February 2004 | $6.26 | $143.19 |
| January 2004 | $5.95 | $136.11 |
| December 2003 | $7.56 | $172.80 |
| November 2003 | $6.64 | $152.19 |
| October 2003 | $5.67 | $129.93 |
| September 2003 | $4.56 | $104.67 |
| August 2003 | $4.50 | $103.65 |
| July 2003 | $4.05 | $93.30 |
| June 2003 | $4.23 | $97.50 |
| May 2003 | $3.82 | $88.50 |
| April 2003 | $3.36 | $77.67 |
| March 2003 | $3.57 | $82.53 |
| February 2003 | $3.11 | $72.39 |
| January 2003 | $3.12 | $72.60 |
| December 2002 | $3.09 | $71.85 |
| November 2002 | $2.92 | $68.40 |
| October 2002 | $2.85 | $66.63 |
| September 2002 | $2.22 | $51.84 |
| August 2002 | $2.55 | $60.15 |
| July 2002 | $2.41 | $56.70 |
| June 2002 | $3.26 | $76.95 |
| May 2002 | $3.48 | $82.35 |
| April 2002 | $3.43 | $81.15 |
| March 2002 | $3.67 | $86.88 |
| February 2002 | $3.47 | $82.65 |
| January 2002 | $3.31 | $78.75 |
| December 2001 | $3.12 | $74.28 |
| November 2001 | $2.90 | $69.36 |
| October 2001 | $2.80 | $67.02 |
| September 2001 | $2.86 | $68.28 |
| August 2001 | $2.90 | $69.63 |
| July 2001 | $2.47 | $59.46 |
| June 2001 | $2.60 | $62.40 |
| May 2001 | $3.21 | $77.70 |
| April 2001 | $2.96 | $71.70 |
| March 2001 | $2.43 | $58.86 |
| February 2001 | $2.37 | $57.81 |
| January 2001 | $2.22 | $54.06 |
| December 2000 | $2.16 | $52.50 |
| November 2000 | $2.02 | $49.50 |
| October 2000 | $1.80 | $44.25 |
| September 2000 | $1.62 | $39.75 |
| August 2000 | $1.57 | $39 |
| July 2000 | $1.45 | $36 |
| June 2000 | $1.48 | $36.75 |
| May 2000 | $1.65 | $41.25 |
| April 2000 | $1.48 | $37.12 |
| March 2000 | $1.24 | $31.12 |
| February 2000 | $1.51 | $38.25 |
| January 2000 | $1.66 | $42 |
| December 1999 | $1.79 | $45.38 |
| November 1999 | $1.78 | $45.56 |
| October 1999 | $1.97 | $50.25 |
| September 1999 | $2.17 | $55.31 |
| August 1999 | $2.21 | $56.81 |
| July 1999 | $2.09 | $53.62 |
| June 1999 | $2.42 | $62.25 |
| May 1999 | $2.41 | $62.44 |
| April 1999 | $2.46 | $63.56 |
| March 1999 | $2.54 | $65.62 |
| February 1999 | $2.47 | $64.31 |
| January 1999 | $2.67 | $69.38 |
| December 1998 | $2.06 | $53.44 |
| November 1998 | $2.13 | $55.88 |
| October 1998 | $2.16 | $56.62 |
| September 1998 | $2.06 | $54 |
| August 1998 | $2.05 | $54 |
| July 1998 | $2.60 | $68.62 |
| June 1998 | $3.20 | $84.38 |
| May 1998 | $3.34 | $88.50 |
| April 1998 | $3.74 | $99 |
| March 1998 | $3.50 | $92.81 |
| February 1998 | $3.37 | $89.62 |
| January 1998 | $3.52 | $93.75 |
| December 1997 | $3.64 | $96.75 |
| November 1997 | $3.99 | $106.50 |
| October 1997 | $4.21 | $112.31 |
| September 1997 | $4.21 | $112.50 |
| August 1997 | $3.90 | $104.62 |
| July 1997 | $4.31 | $115.50 |
| June 1997 | $4.20 | $112.50 |
| May 1997 | $4.38 | $117.75 |
| April 1997 | $3.77 | $101.25 |
| March 1997 | $4.31 | $115.88 |
| February 1997 | $4.13 | $111.38 |
| January 1997 | $4.55 | $122.62 |
| December 1996 | $4.45 | $120 |
| November 1996 | $4.77 | $129 |
| October 1996 | $5.02 | $135.75 |
| September 1996 | $5.43 | $147 |
| August 1996 | $5.49 | $148.88 |
| July 1996 | $5.17 | $140.25 |
| June 1996 | $5.20 | $141 |
| May 1996 | $5.58 | $151.88 |
| April 1996 | $5.92 | $160.88 |
| March 1996 | $5.82 | $158.25 |
CCJ
Price: $49.35
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.18%
Payout Ratio: 14.24%
Payout Ratio Range:
Dividend Per Share: 0.09 USD
Earnings Per Share: 0.60 USD
P/E Ratio: 68.26
Exchange: NYQ
Sector: Energy
Industry: Uranium
Volume: 5.9 million
Ebitda: 29.2 millionMarket Capitalization: 21.0 billion
Average Dividend Frequency: 3
Years Paying Dividends: 28
DGR3: 14.26%
DGR5: -2.35%
DGR10: -8.96%
DGR20: 3.49%