MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCJ — Cameco Corporation
NYSECameco Corporation
$85.18
-0.51(-0.60%)
- O
- 86.94
- H
- 87.20
- L
- 84.81
- V
- 2.79M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$85.18
Period Return+112%
Period High$135.24
Period Low$39.89
Avg Daily Volume4.16M
Total Trading Days365
CCJ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $86.94 | $87.20 | $84.81 | $85.18 | $-0.51 | -0.60% | 2,786,081 | $85.53 | $84.81 $87.20 |
| Oct 1, 2026 | $86.77 | $87.23 | $83.80 | $85.69 | $-0.98 | -1.13% | 4,373,130 | $85.36 | $83.80 $87.23 |
| Sep 30, 2026 | $87.79 | $89.92 | $86.60 | $86.67 | $-0.21 | -0.24% | 3,076,001 | $87.81 | $86.60 $89.92 |
| Sep 29, 2026 | $87.91 | $88.61 | $86.03 | $86.88 | $-0.16 | -0.18% | 2,104,544 | $86.93 | $86.03 $88.61 |
| Sep 28, 2026 | $86.80 | $87.78 | $85.68 | $87.04 | $-1.03 | -1.17% | 2,925,806 | $86.95 | $85.68 $87.78 |
| Sep 25, 2026 | $88.70 | $89.32 | $87.79 | $88.07 | $-0.05 | -0.06% | 1,978,878 | $88.26 | $87.79 $89.32 |
| Sep 24, 2026 | $89.60 | $90.48 | $88.04 | $88.12 | $-2.68 | -2.95% | 3,460,472 | $88.76 | $88.04 $90.48 |
| Sep 23, 2026 | $93.60 | $93.69 | $90.76 | $90.80 | $-3.79 | -4.01% | 2,590,603 | $91.76 | $90.76 $93.69 |
| Sep 22, 2026 | $93.97 | $95.36 | $92.25 | $94.59 | +$1.36 | +1.46% | 3,220,806 | $94.05 | $92.25 $95.36 |
| Sep 21, 2026 | $93.30 | $94.66 | $91.65 | $93.23 | +$1.61 | +1.76% | 3,060,781 | $93.13 | $91.65 $94.66 |
| Sep 18, 2026 | $94.18 | $96.09 | $90.68 | $91.62 | $-1.18 | -1.27% | 8,499,667 | $92.88 | $90.68 $96.09 |
| Sep 17, 2026 | $92.62 | $93.10 | $91.60 | $92.80 | +$1.90 | +2.09% | 2,122,865 | $92.53 | $91.60 $93.10 |
| Sep 16, 2026 | $92.55 | $92.93 | $89.74 | $90.90 | $-0.31 | -0.34% | 2,117,571 | $91.31 | $89.74 $92.93 |
| Sep 15, 2026 | $93.75 | $94.40 | $91.01 | $91.21 | $-2.05 | -2.20% | 2,228,321 | $91.65 | $91.01 $94.40 |
| Sep 14, 2026 | $93.10 | $94.43 | $91.97 | $93.26 | $-3.42 | -3.54% | 3,301,045 | $93.04 | $91.97 $94.43 |
| Sep 11, 2026 | $98.05 | $98.27 | $96.37 | $96.68 | $-0.74 | -0.76% | 2,137,933 | $96.97 | $96.37 $98.27 |
| Sep 10, 2026 | $98.33 | $99.60 | $97.26 | $97.42 | $-2.99 | -2.98% | 2,130,576 | $97.95 | $97.26 $99.60 |
| Sep 9, 2026 | $101.77 | $102.30 | $99.34 | $100.41 | $-1.56 | -1.53% | 1,706,312 | $100.73 | $99.34 $102.30 |
| Sep 8, 2026 | $102.50 | $104.12 | $101.50 | $101.97 | +$1.23 | +1.22% | 2,217,617 | $102.90 | $101.50 $104.12 |
| Sep 4, 2026 | $99.54 | $101.54 | $99.52 | $100.74 | +$0.12 | +0.12% | 1,557,489 | $100.78 | $99.52 $101.54 |
| Sep 3, 2026 | $98.99 | $101.53 | $98.69 | $100.62 | +$4.24 | +4.40% | 3,228,930 | $100.49 | $98.69 $101.53 |
| Sep 2, 2026 | $96.00 | $98.37 | $95.13 | $96.38 | +$0.12 | +0.12% | 2,386,302 | $96.27 | $95.13 $98.37 |
| Sep 1, 2026 | $96.00 | $97.42 | $94.69 | $96.26 | $-2.50 | -2.53% | 2,211,272 | $96.35 | $94.69 $97.42 |
| Aug 31, 2026 | $99.60 | $99.90 | $97.53 | $98.76 | $-1.25 | -1.25% | 3,130,771 | $98.33 | $97.53 $99.90 |
| Aug 28, 2026 | $105.74 | $106.47 | $99.53 | $100.01 | $-6.32 | -5.94% | 4,191,834 | $100.85 | $99.53 $106.47 |
| Aug 27, 2026 | $108.13 | $108.97 | $105.14 | $106.33 | $-1.03 | -0.96% | 2,321,851 | $106.52 | $105.14 $108.97 |
| Aug 26, 2026 | $107.06 | $111.54 | $106.91 | $107.36 | +$0.40 | +0.37% | 3,879,774 | $108.28 | $106.91 $111.54 |
| Aug 25, 2026 | $103.50 | $107.77 | $102.75 | $106.96 | +$4.69 | +4.59% | 3,725,495 | $106.50 | $102.75 $107.77 |
| Aug 24, 2026 | $102.27 | $103.73 | $100.29 | $102.27 | $-0.24 | -0.23% | 2,202,077 | $102.26 | $100.29 $103.73 |
| Aug 21, 2026 | $97.78 | $102.82 | $97.47 | $102.51 | +$6.92 | +7.24% | 3,941,706 | $101.18 | $97.47 $102.82 |