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 30, 2009 12.57 12.76 12.13 12.44 9,154,758 -0.09(-0.75%)
Jun 29, 2009 13.16 13.16 12.43 12.53 6,738,607 -0.39(-3.02%)
Jun 26, 2009 12.41 13.10 12.41 12.92 11,219,676 +0.44(+3.56%)
Jun 25, 2009 12.07 12.49 11.93 12.48 15,922,469 -0.10(-0.81%)
Jun 24, 2009 12.60 12.94 12.42 12.58 9,190,080 +0.48(+3.93%)
Jun 23, 2009 11.55 12.24 11.43 12.10 13,599,797 +0.73(+6.45%)
Jun 22, 2009 12.35 12.35 11.35 11.37 11,662,773 -1.54(-11.91%)
Jun 19, 2009 13.20 13.25 12.69 12.91 8,658,425 +0.20(+1.60%)
Jun 18, 2009 12.21 12.76 11.92 12.70 13,920,483 +0.76(+6.34%)
Jun 17, 2009 12.40 12.40 11.30 11.95 20,283,448 -0.62(-4.91%)
Jun 16, 2009 13.79 13.98 12.45 12.56 13,621,783 -0.84(-6.29%)
Jun 15, 2009 13.70 13.73 13.03 13.41 8,827,137 -0.85(-5.97%)
Jun 12, 2009 14.25 14.55 13.89 14.26 9,189,878 -0.34(-2.35%)
Jun 11, 2009 14.21 14.89 14.05 14.60 11,811,688 +0.44(+3.09%)
Jun 10, 2009 14.22 14.22 13.70 14.16 11,948,392 +0.30(+2.20%)
Jun 09, 2009 13.95 14.17 13.74 13.86 9,426,640 +0.16(+1.14%)
Jun 08, 2009 13.45 13.73 13.06 13.70 9,535,900 +0.02(+0.17%)
Jun 05, 2009 13.85 13.93 13.33 13.68 10,409,550 +0.21(+1.56%)
Jun 04, 2009 12.81 13.55 12.54 13.47 10,633,565 +1.10(+8.90%)
Jun 03, 2009 13.08 13.14 11.95 12.37 14,772,191 -1.13(-8.38%)
Jun 02, 2009 13.37 13.89 13.03 13.50 9,385,269 +0.12(+0.87%)
Jun 01, 2009 13.02 13.56 12.86 13.38 12,774,058 +1.03(+8.34%)
May 29, 2009 12.19 12.38 11.98 12.35 9,350,801 +0.67(+5.75%)
May 28, 2009 11.60 11.81 11.40 11.68 9,631,559 +0.41(+3.67%)
May 27, 2009 11.24 11.89 11.07 11.27 11,449,652 +0.12(+1.12%)
May 26, 2009 10.83 11.21 10.55 11.14 10,064,390 +0.06(+0.56%)
May 22, 2009 10.71 11.23 10.45 11.08 11,090,216 +0.68(+6.53%)
May 21, 2009 10.41 10.64 10.18 10.40 11,093,519 -0.46(-4.24%)
May 20, 2009 10.77 11.28 10.67 10.86 12,684,076 +0.32(+3.03%)
May 19, 2009 10.41 10.74 10.13 10.54 10,447,697 +0.08(+0.75%)
May 18, 2009 9.614 10.65 9.614 10.46 8,427,739 +1.02(+10.83%)
May 15, 2009 9.802 10.14 9.224 9.443 9,390,418 -0.31(-3.20%)
May 14, 2009 8.569 10.03 8.569 9.755 13,323,129 +0.80(+8.89%)
May 13, 2009 10.34 10.34 8.951 8.959 16,511,913 -1.85(-17.11%)
May 12, 2009 10.99 11.13 10.22 10.81 10,200,954 +0.11(+1.02%)
May 11, 2009 10.65 10.93 10.39 10.70 8,485,542 -0.52(-4.66%)
May 08, 2009 11.09 11.29 10.75 11.22 8,629,122 +0.53(+4.96%)
May 07, 2009 11.27 11.44 10.48 10.69 12,319,686 -0.27(-2.42%)
May 06, 2009 10.91 11.14 10.54 10.96 12,385,309 +0.51(+4.85%)
May 05, 2009 10.61 10.93 9.809 10.45 15,013,239 +0.02(+0.22%)
May 04, 2009 10.01 10.43 9.661 10.43 14,599,540 +1.25(+13.61%)
May 01, 2009 8.334 9.248 8.272 9.177 11,122,992 +0.95(+11.57%)
Apr 30, 2009 8.155 8.389 7.971 8.225 8,797,420 +0.45(+5.82%)
Apr 29, 2009 7.398 7.851 7.390 7.773 9,504,004 +0.64(+8.97%)
Apr 28, 2009 7.226 7.320 7.086 7.133 8,062,077 -0.33(-4.39%)
Apr 27, 2009 7.656 7.819 7.375 7.460 9,496,644 -0.52(-6.46%)
Apr 24, 2009 7.804 8.093 7.734 7.976 13,458,593 +0.34(+4.39%)
Apr 23, 2009 7.538 7.787 7.304 7.640 10,433,123 +0.02(+0.20%)
Apr 22, 2009 7.398 7.890 7.258 7.624 14,921,316 -0.17(-2.20%)
Apr 21, 2009 5.197 7.999 5.080 7.796 25,967,900 +2.01(+34.82%)
Apr 20, 2009 6.469 6.469 5.712 5.783 13,939,225 -1.05(-15.31%)
Apr 17, 2009 6.813 6.953 6.633 6.828 8,162,746 -0.07(-1.02%)
Apr 16, 2009 7.039 7.047 6.649 6.899 11,807,113 -0.09(-1.34%)
Apr 15, 2009 6.875 7.109 6.586 6.992 11,948,294 +0.13(+1.93%)
Apr 14, 2009 7.250 7.395 6.688 6.860 14,912,634 -0.16(-2.22%)
Apr 13, 2009 6.618 7.133 6.547 7.016 16,153,308 +0.69(+10.99%)
Apr 09, 2009 6.017 6.337 5.876 6.321 12,100,918 +0.80(+14.41%)
Apr 08, 2009 5.088 5.572 5.088 5.525 11,126,652 +0.52(+10.45%)
Apr 07, 2009 5.190 5.300 4.963 5.002 6,542,308 -0.36(-6.70%)
Apr 06, 2009 5.330 5.572 5.236 5.361 9,059,898 -0.01(-0.15%)
Apr 03, 2009 5.135 5.447 4.994 5.369 8,275,965 +0.22(+4.24%)
Apr 02, 2009 5.291 5.478 5.104 5.151 11,124,399 +0.34(+7.14%)
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.