Skip to main content

Teck Cominco Limited (NY: TECK )

49.29 +0.84 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 28.02 28.30 27.42 27.89 7,581,342 +0.41(+1.48%)
Sep 29, 2010 27.23 27.99 27.09 27.48 752 +0.34(+1.25%)
Sep 28, 2010 26.98 27.33 26.53 27.15 1,782 +0.01(+0.03%)
Sep 27, 2010 26.73 27.48 26.64 27.14 5,912,105 +0.48(+1.80%)
Sep 24, 2010 26.45 26.81 26.29 26.66 6,045,517 +1.02(+3.96%)
Sep 23, 2010 25.79 26.05 25.40 25.64 147 -0.64(-2.45%)
Sep 22, 2010 26.11 26.53 25.95 26.29 6,549,965 +0.46(+1.78%)
Sep 21, 2010 25.64 25.87 25.13 25.82 6,635,942 +0.07(+0.29%)
Sep 20, 2010 25.73 26.33 25.32 25.75 7,791,560 -0.08(-0.32%)
Sep 17, 2010 25.83 26.22 25.60 25.83 5,366,737 -0.40(-1.52%)
Sep 15, 2010 26.42 26.75 25.98 26.23 4,329,028 -0.56(-2.07%)
Sep 14, 2010 26.63 27.09 26.29 26.79 4,922,587 -0.02(-0.08%)
Sep 13, 2010 26.29 26.99 26.29 26.81 5,387,464 +1.12(+4.38%)
Sep 10, 2010 25.41 25.83 25.26 25.68 3,149,152 +0.32(+1.26%)
Sep 09, 2010 26.18 26.27 25.06 25.36 4,609,178 -0.26(-1.03%)
Sep 08, 2010 25.19 26.16 25.19 25.63 1,995 +0.54(+2.16%)
Sep 07, 2010 25.37 25.52 24.76 25.09 1,338 -0.80(-3.09%)
Sep 03, 2010 25.43 25.99 25.10 25.89 9,840,374 +0.91(+3.66%)
Sep 02, 2010 24.39 24.97 24.06 24.97 2,480 +0.73(+2.99%)
Sep 01, 2010 23.36 24.27 23.30 24.25 9,225,263 +1.65(+7.29%)
Aug 31, 2010 22.58 22.92 22.07 22.60 7,378 +0.12(+0.51%)
Aug 30, 2010 22.66 23.17 22.43 22.48 4,194,034 +0.46(+2.09%)
Aug 27, 2010 22.65 22.69 21.38 22.02 5,900,683 +0.54(+2.52%)
Aug 26, 2010 21.83 22.36 21.47 21.48 295 -0.03(-0.13%)
Aug 25, 2010 20.73 21.56 20.53 21.51 1,623 +0.49(+2.32%)
Aug 24, 2010 21.18 21.53 20.86 21.02 147 -0.85(-3.87%)
Aug 23, 2010 22.35 22.52 21.84 21.87 3,303,427 -0.33(-1.47%)
Aug 20, 2010 22.21 22.29 21.96 22.19 4,882,066 -0.43(-1.89%)
Aug 19, 2010 23.49 23.91 22.41 22.62 1,071 -1.10(-4.63%)
Aug 18, 2010 23.55 23.87 23.16 23.72 4,741,251 +0.14(+0.60%)
Aug 17, 2010 22.57 23.64 22.53 23.57 1,565 +1.65(+7.51%)
Aug 16, 2010 21.70 22.21 21.41 21.93 5,208,550 +0.14(+0.62%)
Aug 13, 2010 21.79 22.31 21.58 21.79 4,091,354 -0.30(-1.35%)
Aug 12, 2010 22.02 22.46 21.93 22.09 5,804,054 -0.30(-1.33%)
Aug 11, 2010 22.95 23.17 22.29 22.39 442 -1.28(-5.41%)
Aug 10, 2010 23.32 23.97 23.18 23.67 147 -0.27(-1.13%)
Aug 09, 2010 23.76 24.08 23.62 23.94 3,621,116 +0.47(+2.02%)
Aug 06, 2010 23.47 24.05 23.26 23.47 6,380,589 -0.45(-1.90%)
Aug 05, 2010 24.46 24.67 23.86 23.92 5,196,856 -0.86(-3.47%)
Aug 04, 2010 24.92 24.93 24.33 24.78 2,787 +0.09(+0.38%)
Aug 03, 2010 24.61 24.82 24.37 24.69 2,445 -0.33(-1.33%)
Aug 02, 2010 24.21 25.30 24.06 25.02 7,165,052 +1.13(+4.74%)
Jul 30, 2010 23.89 23.90 23.09 23.89 6,925,492 +0.34(+1.44%)
Jul 29, 2010 23.52 23.94 22.96 23.55 2,423 +0.44(+1.91%)
Jul 28, 2010 22.83 23.45 22.58 23.11 9,006,994 -0.39(-1.67%)
Jul 27, 2010 24.71 24.71 23.22 23.50 7,821 -0.76(-3.13%)
Jul 26, 2010 24.43 24.48 23.95 24.26 5,282,474 +0.09(+0.39%)
Jul 23, 2010 23.71 24.34 23.53 24.16 9,729,184 +0.40(+1.68%)
Jul 22, 2010 23.34 23.87 23.26 23.76 4,891 +1.06(+4.66%)
Jul 21, 2010 23.04 23.58 22.31 22.71 10,202,310 +0.49(+2.23%)
Jul 20, 2010 20.97 22.35 20.97 22.21 740 +0.99(+4.66%)
Jul 19, 2010 21.47 21.78 20.97 21.22 5,111,879 -0.22(-1.01%)
Jul 16, 2010 21.44 22.08 21.22 21.44 9,004,385 -0.87(-3.89%)
Jul 15, 2010 22.59 22.59 21.90 22.31 5,994,105 -0.35(-1.56%)
Jul 14, 2010 22.79 23.13 22.48 22.66 147 -0.19(-0.83%)
Jul 13, 2010 23.28 23.34 22.65 22.85 1,328 +0.21(+0.93%)
Jul 12, 2010 23.21 23.43 22.36 22.64 6,087,430 -0.64(-2.77%)
Jul 09, 2010 23.28 23.46 22.49 23.28 8,696,753 +0.88(+3.93%)
Jul 08, 2010 22.43 22.59 21.73 22.40 590 +0.62(+2.86%)
Jul 07, 2010 20.61 21.78 20.41 21.78 9,685,227 +1.41(+6.92%)
Jul 06, 2010 20.41 20.98 20.04 20.37 9,901,490 +0.35(+1.73%)
Jul 02, 2010 20.02 20.91 19.79 20.02 6,493,869 -0.25(-1.24%)
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.