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 21.14
  • Currency C$
  • Change -0.77
  • Percent Change -3.514 %
  • Volume 1,577,261
  • Wed Aug 27, 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: 21.14 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 21.74 21.09 21.62 21.14 1,577,261
Aug 26 22.18 21.79 22.00 21.91 332,654
Aug 25 22.15 21.72 21.84 22.05 586,060
Aug 22 21.92 21.55 21.60 21.80 599,205
Aug 21 22.16 21.35 22.15 21.62 1,223,203
Aug 20 22.60 22.08 22.11 22.55 548,706
Aug 19 22.74 22.13 22.54 22.15 839,877
Aug 18 22.63 22.17 22.59 22.54 748,988
Aug 15 22.50 22.15 22.21 22.40 976,768
Aug 14 22.27 21.77 21.86 22.11 719,281
Aug 13 22.05 21.24 21.29 21.87 734,995
Aug 12 21.44 21.09 21.26 21.17 626,117
Aug 11 21.48 21.15 21.15 21.27 683,313
Aug 8 21.19 20.82 20.89 21.11 535,908
Aug 7 21.38 20.74 21.22 20.81 833,138
Aug 6 21.49 20.98 21.06 21.19 784,000
Aug 5 21.36 20.94 21.21 21.25 1,156,680
Aug 1 22.18 21.03 22.00 21.13 1,542,725
Jul 31 22.45 21.94 22.45 21.98 1,425,241
Jul 30 22.69 22.25 22.55 22.40 3,329,285
Jul 29 22.68 22.41 22.49 22.44 660,627
Jul 28 22.75 22.43 22.47 22.57 560,347
Jul 25 22.78 22.16 22.77 22.57 1,446,254
Jul 24 23.14 22.86 23.05 22.90 669,017
Jul 23 23.26 22.83 22.90 22.98 771,489
Jul 22 23.08 22.47 22.91 22.88 1,165,470
Jul 21 22.84 21.91 21.92 22.82 1,194,237
Jul 18 22.10 21.71 21.76 21.90 850,692
Jul 17 22.02 21.39 21.60 21.82 709,711
Jul 16 21.73 20.49 20.50 21.67 1,497,766
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.