Skip to main content

Teck Cominco Limited (NY: TECK )

48.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 24.30 24.61 24.26 24.51 2,860,163 +0.13(+0.54%)
Nov 29, 2012 23.71 24.38 23.71 24.38 3,856,345 +0.81(+3.43%)
Nov 28, 2012 23.28 23.69 23.21 23.57 2,401,613 -0.06(-0.25%)
Nov 27, 2012 23.66 23.95 23.62 23.63 1,666,831 -0.07(-0.31%)
Nov 26, 2012 23.71 23.82 23.47 23.70 1,761,155 -0.03(-0.12%)
Nov 23, 2012 23.79 24.05 23.64 23.73 1,286,212 +0.56(+2.42%)
Nov 21, 2012 23.43 23.46 23.07 23.17 1,291,426 -0.21(-0.90%)
Nov 20, 2012 23.45 23.54 23.12 23.38 2,489,133 -0.09(-0.37%)
Nov 19, 2012 23.82 23.82 23.29 23.47 2,893,311 +0.28(+1.19%)
Nov 16, 2012 23.01 23.35 22.78 23.19 2,557,931 +0.07(+0.28%)
Nov 15, 2012 23.21 23.43 22.89 23.12 2,726,734 -0.23(-0.97%)
Nov 14, 2012 24.03 24.08 23.31 23.35 2,434,368 -0.47(-1.99%)
Nov 13, 2012 23.59 24.17 23.49 23.82 2,417,731 -0.22(-0.91%)
Nov 12, 2012 24.05 24.08 23.80 24.04 1,719,349 +0.21(+0.89%)
Nov 09, 2012 23.55 24.28 23.52 23.83 3,085,257 -0.08(-0.34%)
Nov 08, 2012 24.12 24.31 23.78 23.91 2,835,510 -0.20(-0.85%)
Nov 07, 2012 23.96 24.22 23.66 24.11 4,075,355 -0.50(-2.01%)
Nov 06, 2012 24.22 24.91 24.11 24.61 3,184,633 +0.60(+2.52%)
Nov 05, 2012 23.91 24.34 23.87 24.00 3,165,395 -0.15(-0.63%)
Nov 02, 2012 24.68 24.94 24.11 24.16 4,185,724 -0.35(-1.43%)
Nov 01, 2012 23.22 24.52 23.19 24.51 5,044,378 +1.30(+5.61%)
Oct 31, 2012 22.94 23.25 22.89 23.20 2,096,777 +0.54(+2.38%)
Oct 26, 2012 23.28 22.67 22.67 22.67 1,997,086 -0.57(-2.47%)
Oct 25, 2012 23.39 23.45 23.07 23.24 3,643,693 +0.27(+1.17%)
Oct 24, 2012 22.53 23.55 22.53 22.97 4,595,883 +0.59(+2.63%)
Oct 23, 2012 22.43 22.57 22.09 22.38 4,126,226 -0.67(-2.90%)
Oct 19, 2012 23.45 23.63 22.93 23.05 3,552,839 -0.60(-2.55%)
Oct 18, 2012 23.23 23.82 23.17 23.66 3,626,459 +0.31(+1.31%)
Oct 17, 2012 23.09 23.44 22.89 23.35 3,815,419 +0.44(+1.91%)
Oct 16, 2012 22.50 23.06 22.50 22.91 3,183,504 +0.44(+1.98%)
Oct 15, 2012 22.19 22.59 22.11 22.47 2,966,957 +0.27(+1.21%)
Oct 12, 2012 22.41 22.69 22.13 22.20 2,901,835 -0.41(-1.80%)
Oct 11, 2012 22.72 23.02 22.46 22.61 4,245,751 +0.42(+1.90%)
Oct 10, 2012 22.61 22.72 22.14 22.19 3,578,805 -0.44(-1.93%)
Oct 09, 2012 22.48 22.94 22.47 22.62 4,473,988 +0.11(+0.49%)
Oct 08, 2012 22.02 22.78 21.85 22.51 2,335,308 +0.17(+0.75%)
Oct 05, 2012 22.57 22.83 22.18 22.35 5,212,329 +0.17(+0.75%)
Oct 04, 2012 21.75 22.25 21.75 22.18 2,627,765 +0.55(+2.52%)
Oct 03, 2012 21.41 21.72 21.39 21.63 3,001,880 +0.21(+0.99%)
Oct 02, 2012 21.70 21.85 21.36 21.42 2,101,741 -0.08(-0.37%)
Oct 01, 2012 21.69 22.01 21.42 21.50 2,557,781 +0.07(+0.31%)
Sep 28, 2012 21.62 21.62 21.12 21.44 2,506,322 -0.17(-0.81%)
Sep 27, 2012 21.83 22.10 21.55 21.61 3,974,472 +0.15(+0.68%)
Sep 26, 2012 21.28 21.82 20.97 21.46 5,424,692 +0.01(+0.03%)
Sep 25, 2012 22.05 22.25 21.38 21.46 4,203,803 -0.47(-2.12%)
Sep 24, 2012 22.00 22.25 21.84 21.92 3,165,560 -0.48(-2.14%)
Sep 21, 2012 23.18 23.26 22.40 22.40 3,180,623 -0.43(-1.88%)
Sep 20, 2012 22.64 22.91 22.49 22.83 3,677,265 -0.57(-2.43%)
Sep 19, 2012 23.47 23.67 23.13 23.40 2,786,373 +0.07(+0.28%)
Sep 18, 2012 23.29 23.78 23.06 23.34 3,813,459 -0.41(-1.75%)
Sep 17, 2012 24.41 24.72 23.58 23.75 4,145,279 -1.02(-4.11%)
Sep 14, 2012 24.27 25.24 24.24 24.77 6,621,485 +1.16(+4.93%)
Sep 13, 2012 22.69 23.77 22.40 23.60 3,687,955 +0.78(+3.41%)
Sep 12, 2012 23.19 23.29 22.47 22.83 4,440,968 -0.14(-0.60%)
Sep 11, 2012 21.93 23.07 21.93 22.96 4,627,709 +1.22(+5.62%)
Sep 10, 2012 21.86 22.54 21.70 21.74 3,663,060 -0.23(-1.03%)
Sep 07, 2012 20.46 21.99 20.46 21.97 7,079,841 +1.98(+9.91%)
Sep 06, 2012 19.80 20.07 19.54 19.99 3,380,782 +0.52(+2.69%)
Sep 05, 2012 19.56 19.59 19.01 19.46 3,715,682 -0.16(-0.82%)
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.