Skip to main content

Teck Cominco Limited (NY: TECK )

47.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 17.73 18.02 17.53 17.92 2,578,337 +0.08(+0.47%)
Jun 27, 2013 17.66 17.97 17.59 17.84 2,765,464 +0.44(+2.51%)
Jun 26, 2013 17.93 18.09 17.33 17.40 3,947,370 -0.08(-0.48%)
Jun 25, 2013 17.23 17.61 17.05 17.49 3,517,924 +0.49(+2.86%)
Jun 24, 2013 17.74 17.87 16.94 17.00 4,775,626 -1.28(-7.02%)
Jun 21, 2013 18.29 18.43 17.46 18.28 4,790,815 +0.05(+0.28%)
Jun 20, 2013 17.91 18.45 17.55 18.23 5,617,081 -0.55(-2.95%)
Jun 19, 2013 19.59 19.78 18.74 18.79 4,523,078 -0.98(-4.96%)
Jun 18, 2013 19.59 19.87 19.39 19.77 2,026,507 +0.08(+0.43%)
Jun 17, 2013 19.96 20.18 19.68 19.68 2,469,853 -0.05(-0.26%)
Jun 14, 2013 20.43 20.63 19.73 19.73 3,124,429 -0.68(-3.33%)
Jun 13, 2013 19.71 20.49 19.63 20.41 4,578,319 +0.64(+3.22%)
Jun 12, 2013 20.35 20.40 19.72 19.78 3,025,201 -0.26(-1.30%)
Jun 11, 2013 19.86 20.35 19.64 20.04 4,104,605 -0.20(-0.98%)
Jun 10, 2013 20.65 20.71 20.01 20.23 4,714,651 -0.49(-2.38%)
Jun 07, 2013 21.45 21.48 20.62 20.73 4,568,548 -0.76(-3.53%)
Jun 06, 2013 21.51 21.73 21.30 21.49 2,852,061 -0.09(-0.42%)
Jun 05, 2013 21.98 22.03 21.45 21.58 3,015,663 -0.60(-2.71%)
Jun 04, 2013 22.04 22.38 22.03 22.18 3,128,852 +0.04(+0.19%)
Jun 03, 2013 22.04 22.18 21.88 22.14 3,433,699 +0.16(+0.71%)
May 31, 2013 22.60 22.66 21.97 21.98 3,143,142 -0.86(-3.75%)
May 30, 2013 22.27 23.06 22.17 22.84 3,119,890 +0.64(+2.89%)
May 29, 2013 22.27 22.43 21.85 22.19 3,104,404 -0.18(-0.81%)
May 28, 2013 22.69 22.71 22.33 22.38 1,976,809 -0.06(-0.26%)
May 24, 2013 22.29 22.70 22.27 22.43 1,726,017 -0.11(-0.48%)
May 23, 2013 22.61 22.75 22.21 22.54 4,687,435 -0.82(-3.52%)
May 22, 2013 23.04 23.85 22.90 23.36 5,797,083 +0.51(+2.23%)
May 21, 2013 22.81 23.24 22.53 22.85 3,404,504 -0.19(-0.82%)
May 20, 2013 22.43 23.06 22.18 23.04 1,887,531 +0.63(+2.79%)
May 17, 2013 22.24 22.66 22.23 22.42 3,642,383 +0.03(+0.15%)
May 16, 2013 22.55 22.98 22.25 22.38 4,691,563 -0.32(-1.41%)
May 15, 2013 22.41 22.81 21.93 22.70 4,821,933 -0.69(-2.96%)
May 13, 2013 23.83 23.89 23.14 23.40 3,249,432 -0.59(-2.47%)
May 10, 2013 23.52 24.07 23.27 23.99 2,779,044 +0.21(+0.90%)
May 09, 2013 23.92 24.25 23.68 23.78 3,675,564 -0.30(-1.27%)
May 08, 2013 23.15 24.19 23.12 24.08 4,991,439 +1.15(+5.03%)
May 07, 2013 22.65 22.98 22.60 22.93 2,587,966 +0.16(+0.72%)
May 06, 2013 22.71 22.85 22.40 22.76 2,359,075 +0.17(+0.77%)
May 03, 2013 22.47 22.72 21.90 22.59 2,865,037 +0.69(+3.16%)
May 02, 2013 21.82 21.99 21.49 21.90 3,715,641 +0.16(+0.76%)
May 01, 2013 21.54 22.01 21.31 21.73 4,703,053 -0.15(-0.68%)
Apr 30, 2013 21.38 21.89 21.04 21.88 3,627,363 +0.38(+1.76%)
Apr 29, 2013 21.62 21.79 21.37 21.50 2,484,892 +0.22(+1.04%)
Apr 26, 2013 21.68 21.82 21.23 21.28 4,100,195 -0.54(-2.45%)
Apr 25, 2013 21.89 22.32 21.60 21.82 6,284,736 +0.30(+1.42%)
Apr 24, 2013 20.82 21.66 20.82 21.51 5,849,973 +1.01(+4.94%)
Apr 23, 2013 21.28 21.28 19.34 20.50 9,940,105 -0.38(-1.81%)
Apr 22, 2013 20.35 20.93 20.07 20.88 4,265,140 +0.66(+3.26%)
Apr 19, 2013 20.17 20.37 19.81 20.22 4,264,020 +0.02(+0.12%)
Apr 18, 2013 20.60 20.66 19.95 20.19 7,079,259 -0.21(-1.05%)
Apr 17, 2013 21.19 21.19 20.27 20.41 4,717,117 -1.19(-5.49%)
Apr 16, 2013 21.56 21.74 21.13 21.59 3,399,168 +0.60(+2.86%)
Apr 15, 2013 21.75 21.75 20.23 20.99 8,053,853 -1.87(-8.18%)
Apr 12, 2013 23.04 23.41 22.68 22.86 3,650,712 -0.54(-2.32%)
Apr 11, 2013 23.58 23.61 23.14 23.41 3,254,427 -0.26(-1.11%)
Apr 10, 2013 23.84 24.06 23.50 23.67 3,459,549 -0.12(-0.48%)
Apr 09, 2013 23.03 24.18 22.98 23.78 8,228,542 +1.13(+4.98%)
Apr 08, 2013 22.29 22.75 22.14 22.66 3,242,013 +0.26(+1.18%)
Apr 05, 2013 21.66 22.40 21.45 22.39 3,397,334 +0.28(+1.27%)
Apr 04, 2013 21.87 22.36 21.67 22.11 4,636,076 +0.25(+1.13%)
Apr 03, 2013 22.57 22.57 21.83 21.86 3,464,997 -0.71(-3.14%)
Apr 02, 2013 22.99 23.06 22.48 22.57 2,561,308 -0.35(-1.51%)
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.