Skip to main content

Teck Cominco Limited (NY: TECK )

48.97 +1.87 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 18.61 18.64 18.37 18.52 1,924,781 +0.07(+0.37%)
Mar 28, 2014 18.32 18.53 18.31 18.45 3,924,260 +0.37(+2.03%)
Mar 27, 2014 18.02 18.37 18.00 18.08 1,706,339 +0.13(+0.71%)
Mar 26, 2014 18.63 18.63 17.92 17.96 2,011,199 -0.56(-3.00%)
Mar 25, 2014 18.26 18.61 18.23 18.51 2,775,984 +0.65(+3.63%)
Mar 24, 2014 18.08 18.17 17.75 17.86 2,879,851 -0.18(-0.99%)
Mar 21, 2014 17.71 18.07 17.60 18.04 3,053,798 +0.58(+3.33%)
Mar 20, 2014 17.26 17.73 17.08 17.46 2,669,440 -0.07(-0.39%)
Mar 19, 2014 17.76 17.91 17.41 17.53 2,340,281 -0.51(-2.84%)
Mar 18, 2014 17.96 18.32 17.85 18.04 1,628,547 +0.09(+0.52%)
Mar 17, 2014 17.77 18.02 17.73 17.95 1,662,743 +0.33(+1.89%)
Mar 14, 2014 17.56 17.80 17.47 17.61 1,255,762 +0.08(+0.44%)
Mar 13, 2014 18.00 18.01 17.54 17.54 1,335,926 -0.35(-1.96%)
Mar 12, 2014 17.57 17.95 17.50 17.89 2,401,576 +0.20(+1.16%)
Mar 11, 2014 18.38 18.40 17.64 17.68 3,143,875 -0.64(-3.50%)
Mar 10, 2014 18.63 18.67 18.15 18.32 2,899,483 -0.47(-2.50%)
Mar 07, 2014 19.48 19.48 18.79 18.79 2,405,249 -0.85(-4.31%)
Mar 06, 2014 19.21 19.86 19.15 19.64 2,883,577 +0.61(+3.23%)
Mar 05, 2014 19.03 19.04 18.86 19.02 1,662,179 +0.02(+0.09%)
Mar 04, 2014 18.94 19.08 18.76 19.01 2,133,570 +0.26(+1.41%)
Mar 03, 2014 18.84 18.92 18.54 18.74 2,404,190 -0.25(-1.30%)
Feb 28, 2014 19.18 19.19 18.97 18.99 1,727,683 -0.11(-0.58%)
Feb 27, 2014 18.96 19.14 18.87 19.10 2,600,590 +0.15(+0.81%)
Feb 26, 2014 18.92 19.04 18.83 18.95 2,290,903 +0.04(+0.23%)
Feb 25, 2014 19.25 19.25 18.74 18.90 4,001,509 -0.40(-2.08%)
Feb 24, 2014 19.78 19.82 19.23 19.31 2,222,997 -0.49(-2.46%)
Feb 21, 2014 19.90 19.99 19.48 19.79 3,441,557 -0.19(-0.94%)
Feb 20, 2014 19.90 20.07 19.86 19.98 2,335,861 +0.06(+0.30%)
Feb 19, 2014 20.07 20.26 19.87 19.92 4,621,391 -0.29(-1.44%)
Feb 18, 2014 20.52 20.56 20.16 20.21 2,901,354 -0.19(-0.92%)
Feb 14, 2014 20.24 20.40 20.40 20.40 4,110,987 +0.17(+0.84%)
Feb 13, 2014 20.78 20.89 20.17 20.23 6,042,923 -1.44(-6.62%)
Feb 12, 2014 21.90 21.90 21.47 21.66 2,191,061 +0.17(+0.79%)
Feb 11, 2014 21.21 21.66 21.13 21.49 2,692,084 +0.32(+1.49%)
Feb 10, 2014 21.13 21.33 21.01 21.18 2,423,857 +0.04(+0.20%)
Feb 07, 2014 21.04 21.18 20.78 21.13 2,124,405 +0.35(+1.69%)
Feb 06, 2014 20.35 20.90 20.18 20.78 1,723,927 +0.48(+2.36%)
Feb 05, 2014 20.31 20.36 20.09 20.31 1,378,237 -0.02(-0.08%)
Feb 04, 2014 20.29 20.51 20.14 20.32 2,412,216 +0.11(+0.55%)
Feb 03, 2014 20.60 20.63 20.12 20.21 3,775,090 -0.31(-1.50%)
Jan 31, 2014 20.50 20.67 20.20 20.52 1,815,583 -0.29(-1.40%)
Jan 30, 2014 21.24 21.25 20.75 20.81 1,721,762 -0.36(-1.69%)
Jan 29, 2014 20.99 21.25 20.80 21.17 2,290,031 -0.09(-0.40%)
Jan 28, 2014 20.82 21.30 20.62 21.25 3,172,474 +0.61(+2.94%)
Jan 27, 2014 20.64 20.89 20.36 20.65 3,148,520 +0.14(+0.67%)
Jan 24, 2014 20.77 20.78 20.16 20.51 3,552,788 -0.40(-1.92%)
Jan 23, 2014 20.89 21.27 20.83 20.91 2,232,463 -0.23(-1.09%)
Jan 22, 2014 21.87 21.88 21.12 21.14 3,112,624 -0.75(-3.43%)
Jan 21, 2014 22.48 22.49 21.88 21.89 3,053,414 -0.38(-1.73%)
Jan 17, 2014 22.30 22.28 22.28 22.28 2,475,980 -0.01(-0.04%)
Jan 16, 2014 21.30 22.30 21.30 22.29 3,784,940 +0.96(+4.49%)
Jan 15, 2014 20.51 21.42 20.44 21.33 3,248,707 +0.82(+4.00%)
Jan 14, 2014 20.51 20.92 20.42 20.51 3,599,058 +0.01(+0.04%)
Jan 13, 2014 20.35 20.54 20.35 20.50 2,551,202 +0.20(+0.97%)
Jan 10, 2014 20.26 20.67 20.22 20.31 2,291,273 +0.07(+0.34%)
Jan 09, 2014 20.57 20.57 19.99 20.24 4,253,364 -0.57(-2.75%)
Jan 08, 2014 21.08 21.08 20.57 20.81 3,333,035 -0.29(-1.38%)
Jan 07, 2014 21.48 21.50 21.10 21.10 2,153,251 -0.35(-1.63%)
Jan 06, 2014 21.55 21.67 21.20 21.45 2,315,474 -0.16(-0.75%)
Jan 03, 2014 22.11 22.24 21.60 21.61 2,133,986 -0.46(-2.09%)
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.