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 22.09
  • Currency C$
  • Change -0.14
  • Percent Change -0.63 %
  • Volume 1,919,784
  • Fri Nov 21, 2014 04:00 PM EST 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: 22.09 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 22.44 21.90 22.23 22.09 1,919,784
Nov 20 22.23 21.32 21.42 22.23 1,157,372
Nov 19 21.78 21.20 21.38 21.63 1,106,913
Nov 18 21.91 21.34 21.65 21.36 966,063
Nov 17 21.80 21.25 21.40 21.47 755,260
Nov 14 21.40 20.63 20.63 21.33 1,232,134
Nov 13 21.75 20.62 21.73 20.76 1,699,567
Nov 12 22.21 21.51 22.15 21.73 1,425,591
Nov 11 22.46 21.78 21.86 22.17 1,302,024
Nov 10 22.09 21.31 21.35 21.85 1,700,304
Nov 7 21.31 19.33 19.59 21.24 2,127,330
Nov 6 19.40 18.89 19.18 19.13 543,889
Nov 5 19.25 18.43 18.54 19.17 671,615
Nov 4 19.14 18.54 19.11 18.60 661,534
Nov 3 19.63 19.06 19.49 19.13 819,905
Oct 31 19.61 19.00 19.02 19.57 946,856
Oct 30 19.22 18.41 18.53 18.92 725,115
Oct 29 19.28 18.33 19.21 18.92 1,123,564
Oct 28 19.61 18.74 18.88 19.57 806,182
Oct 27 18.95 18.34 18.89 18.86 702,904
Oct 24 18.95 18.45 18.55 18.84 489,380
Oct 23 19.12 18.34 18.82 18.62 1,016,634
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
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.