Skip to main content

Teck Cominco Limited (NY: TECK )

45.78 +1.86 (+4.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 23.37 23.52 21.82 21.98 13,163,789 -1.25(-5.36%)
Jan 28, 2010 23.77 23.83 22.45 23.22 8,027,866 -0.03(-0.12%)
Jan 27, 2010 24.38 24.53 22.67 23.25 14,930,134 -1.15(-4.72%)
Jan 26, 2010 24.03 24.95 23.80 24.40 8,292,153 -0.42(-1.67%)
Jan 25, 2010 24.72 25.14 24.66 24.82 6,396,631 +0.39(+1.59%)
Jan 22, 2010 24.82 25.14 23.83 24.43 12,886,323 -0.96(-3.77%)
Jan 21, 2010 26.36 26.51 25.01 25.39 11,120,684 -1.11(-4.17%)
Jan 20, 2010 26.38 26.65 25.95 26.49 7,790,349 -0.64(-2.35%)
Jan 19, 2010 26.67 27.24 26.64 27.13 3,607,851 +0.51(+1.91%)
Jan 15, 2010 26.87 26.62 26.62 26.62 6,175,845 -0.52(-1.90%)
Jan 14, 2010 26.82 27.17 26.61 27.14 4,343,220 +0.32(+1.20%)
Jan 13, 2010 26.56 27.00 26.22 26.81 7,284,304 +0.25(+0.93%)
Jan 12, 2010 26.78 26.98 26.06 26.57 6,546,072 -0.80(-2.91%)
Jan 11, 2010 27.66 27.76 27.12 27.36 7,246,553 +0.21(+0.79%)
Jan 08, 2010 26.12 27.15 26.10 27.15 6,563,715 +0.90(+3.42%)
Jan 07, 2010 26.09 26.45 25.89 26.25 4,817,167 +0.01(+0.03%)
Jan 06, 2010 26.02 26.35 25.90 26.25 6,670,493 +0.47(+1.82%)
Jan 05, 2010 25.29 25.90 25.01 25.78 8,377,241 +0.70(+2.80%)
Jan 04, 2010 24.35 25.15 24.34 25.07 6,458,184 +1.65(+7.06%)
Dec 31, 2009 24.26 23.42 23.42 23.42 10,208,161 -0.54(-2.24%)
Dec 30, 2009 24.62 24.63 23.73 23.95 8,424,483 -0.90(-3.61%)
Dec 29, 2009 25.09 25.43 24.81 24.85 3,700,633 -0.03(-0.11%)
Dec 28, 2009 25.58 25.75 24.79 24.88 3,705,849 -0.45(-1.77%)
Dec 24, 2009 25.51 25.66 25.12 25.33 2,489,905 -0.10(-0.39%)
Dec 23, 2009 25.50 25.57 25.25 25.43 3,601,259 +0.25(+0.98%)
Dec 22, 2009 25.02 25.31 24.97 25.18 4,812,610 +0.26(+1.05%)
Dec 21, 2009 25.05 25.26 24.89 24.92 5,672,783 +0.40(+1.61%)
Dec 18, 2009 24.61 24.90 24.34 24.52 4,087,379 +0.03(+0.14%)
Dec 17, 2009 24.28 24.64 24.14 24.49 6,521,110 -0.45(-1.80%)
Dec 16, 2009 24.84 25.23 24.75 24.94 6,114,148 +0.45(+1.83%)
Dec 15, 2009 24.58 24.78 24.36 24.49 4,349,927 -0.29(-1.19%)
Dec 14, 2009 24.46 24.91 24.40 24.79 7,282,636 +1.09(+4.61%)
Dec 11, 2009 23.85 24.04 23.57 23.69 5,241,652 -0.05(-0.20%)
Dec 10, 2009 23.61 24.00 23.39 23.74 8,661,984 +0.58(+2.49%)
Dec 09, 2009 22.16 23.24 21.99 23.16 8,562,805 +1.27(+5.81%)
Dec 08, 2009 22.49 22.66 21.68 21.89 8,926,857 -0.84(-3.71%)
Dec 07, 2009 22.89 23.32 22.69 22.74 7,400,016 -0.47(-2.02%)
Dec 04, 2009 24.15 24.58 22.98 23.20 10,153,270 -0.64(-2.67%)
Dec 03, 2009 23.92 24.14 23.39 23.84 9,772,824 -0.35(-1.44%)
Dec 02, 2009 23.81 24.42 23.67 24.19 6,552,042 +0.43(+1.80%)
Dec 01, 2009 23.79 24.00 23.27 23.76 5,154,971 +0.44(+1.90%)
Nov 30, 2009 23.07 23.52 22.92 23.32 7,773,941 +0.29(+1.28%)
Nov 27, 2009 22.19 23.36 21.97 23.02 7,859,933 -1.00(-4.15%)
Nov 25, 2009 23.44 24.02 23.24 24.02 4,421,025 +0.92(+4.00%)
Nov 24, 2009 23.51 23.55 22.90 23.10 6,295,650 -0.54(-2.29%)
Nov 23, 2009 24.01 24.35 23.43 23.64 7,671,486 +0.46(+1.96%)
Nov 20, 2009 22.86 23.27 22.68 23.18 9,592,103 -0.17(-0.72%)
Nov 19, 2009 22.98 23.45 22.60 23.35 12,349,111 +0.01(+0.06%)
Nov 18, 2009 22.97 23.38 22.71 23.34 11,423,974 +0.47(+2.05%)
Nov 17, 2009 22.07 22.87 21.99 22.87 10,432,974 +0.50(+2.22%)
Nov 16, 2009 21.81 22.39 21.74 22.37 10,154,012 +0.99(+4.63%)
Nov 13, 2009 21.26 21.59 21.05 21.38 9,876,442 +0.50(+2.41%)
Nov 12, 2009 21.70 22.00 20.65 20.88 10,488,715 -1.06(-4.82%)
Nov 11, 2009 22.28 22.40 21.79 21.94 8,358,897 +0.11(+0.49%)
Nov 10, 2009 21.46 22.03 21.37 21.83 6,738,470 +0.14(+0.65%)
Nov 09, 2009 21.58 21.90 21.37 21.69 8,178,009 +1.03(+4.99%)
Nov 06, 2009 20.58 21.33 20.49 20.66 8,346,388 +0.00(+0.00%)
Nov 05, 2009 20.39 21.12 20.02 20.66 12,101,676 +0.64(+3.21%)
Nov 04, 2009 20.27 20.69 19.99 20.02 12,460,509 +0.36(+1.84%)
Nov 03, 2009 18.67 19.76 18.48 19.66 13,990,577 +0.31(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.