The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Cameco Corp.

  • CCO
  • TSX
  • Mining
  • Latest 18.65
  • Currency C$
  • Change -0.55
  • Percent Change -2.865 %
  • Volume 2,083,791
  • Wed Oct 22, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 18.65 Last Trade: Oct 22, 2014
Date High Low Open Close Volume
Oct 22 19.39 18.62 19.23 18.65 2,083,791
Oct 21 19.28 18.50 18.66 19.20 1,074,917
Oct 20 18.66 18.40 18.51 18.64 663,542
Oct 17 18.66 17.97 18.19 18.59 1,417,978
Oct 16 18.23 17.63 17.78 17.92 1,900,330
Oct 15 18.20 17.60 17.80 17.97 1,685,666
Oct 14 18.44 17.79 17.95 17.85 1,231,996
Oct 10 18.66 17.95 18.40 18.00 1,446,909
Oct 9 19.27 18.16 19.27 18.29 1,227,877
Oct 8 18.82 18.18 18.64 18.79 833,445
Oct 7 19.20 18.50 19.20 18.56 928,456
Oct 6 19.77 19.22 19.53 19.23 656,730
Oct 3 19.89 19.49 19.77 19.54 869,935
Oct 2 19.77 19.32 19.68 19.75 1,118,048
Oct 1 19.85 19.57 19.78 19.73 828,698
Sep 30 20.26 19.65 20.00 19.76 945,907
Sep 29 20.03 19.52 19.75 19.99 764,833
Sep 26 19.91 19.53 19.74 19.75 567,272
Sep 25 20.02 19.69 19.99 19.69 892,766
Sep 24 20.44 19.93 20.23 19.94 1,051,428
Sep 23 20.56 20.07 20.48 20.15 866,693
Sep 22 20.94 20.55 20.80 20.58 627,733
Sep 19 21.65 20.81 21.60 20.97 2,024,350
Sep 18 21.88 21.39 21.59 21.64 622,522
Sep 17 21.58 20.91 20.98 21.55 1,198,685
Sep 16 21.39 20.62 20.70 21.04 1,102,612
Sep 15 21.29 20.58 21.29 20.66 579,331
Sep 12 21.37 20.70 20.75 21.23 1,125,744
Sep 11 20.86 20.57 20.75 20.72 941,508
Sep 10 20.70 20.36 20.36 20.66 546,732
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.