Skip to main content

Teck Cominco Limited (NY: TECK )

45.78 +1.86 (+4.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 23.57 23.77 23.21 23.31 445,544 -0.18(-0.78%)
Mar 29, 2007 23.92 24.11 23.28 23.49 605,306 -0.21(-0.90%)
Mar 28, 2007 23.81 24.04 23.70 23.71 463,162 -0.11(-0.45%)
Mar 27, 2007 23.85 24.03 23.69 23.81 857,642 -0.17(-0.70%)
Mar 26, 2007 23.42 24.00 23.26 23.98 1,144,916 +0.87(+3.77%)
Mar 23, 2007 23.12 23.19 22.76 23.11 753,423 +0.02(+0.10%)
Mar 22, 2007 22.68 23.19 22.65 23.09 1,061,601 +0.53(+2.33%)
Mar 21, 2007 21.97 22.58 21.87 22.56 981,272 +0.69(+3.14%)
Mar 20, 2007 22.14 22.39 21.82 21.87 670,107 -0.14(-0.65%)
Mar 19, 2007 22.21 22.26 21.89 22.02 526,470 +0.04(+0.17%)
Mar 16, 2007 22.34 22.45 21.76 21.98 681,754 -0.29(-1.32%)
Mar 15, 2007 22.35 22.51 22.09 22.28 714,005 +0.07(+0.32%)
Mar 14, 2007 22.56 22.59 21.51 22.21 1,030,544 -0.35(-1.54%)
Mar 13, 2007 23.00 23.11 22.47 22.55 700,567 -0.45(-1.95%)
Mar 12, 2007 22.77 23.12 22.74 23.00 395,972 +0.20(+0.87%)
Mar 09, 2007 22.74 23.05 22.36 22.80 599,334 +0.23(+1.02%)
Mar 08, 2007 22.94 23.50 22.56 22.57 1,153,875 -0.18(-0.78%)
Mar 07, 2007 22.58 23.02 22.44 22.75 1,184,932 +0.17(+0.77%)
Mar 06, 2007 22.79 22.88 22.21 22.58 1,163,431 +0.44(+1.98%)
Mar 05, 2007 22.10 22.56 21.92 22.14 1,130,881 -0.67(-2.95%)
Mar 02, 2007 23.19 23.44 22.77 22.81 1,342,007 -0.64(-2.73%)
Mar 01, 2007 22.99 23.58 22.75 23.45 998,293 -0.14(-0.60%)
Feb 28, 2007 23.56 23.63 22.95 23.59 1,059,511 -0.05(-0.20%)
Feb 27, 2007 23.87 24.34 23.61 23.64 1,086,685 -1.06(-4.31%)
Feb 26, 2007 24.83 24.85 24.45 24.70 800,755 -0.10(-0.42%)
Feb 23, 2007 25.42 25.42 24.61 24.81 1,056,823 -0.39(-1.55%)
Feb 22, 2007 25.43 25.50 24.81 25.20 923,339 +0.04(+0.15%)
Feb 21, 2007 24.83 25.22 24.30 25.16 1,317,221 +0.38(+1.54%)
Feb 20, 2007 24.67 24.90 24.61 24.78 633,078 -0.55(-2.17%)
Feb 16, 2007 25.19 25.33 24.95 25.33 618,744 +0.15(+0.59%)
Feb 15, 2007 24.98 25.36 24.90 25.18 968,431 +0.53(+2.16%)
Feb 14, 2007 24.99 25.30 24.62 24.65 1,036,935 -0.21(-0.84%)
Feb 13, 2007 24.30 24.86 23.95 24.86 1,440,269 +1.31(+5.55%)
Feb 12, 2007 23.75 23.86 23.24 23.55 445,872 -0.05(-0.20%)
Feb 09, 2007 23.87 24.10 23.32 23.60 777,611 -0.06(-0.25%)
Feb 08, 2007 23.32 23.69 22.87 23.66 587,389 -0.18(-0.74%)
Feb 07, 2007 23.96 24.32 23.55 23.84 334,456 -0.35(-1.47%)
Feb 06, 2007 24.08 24.26 23.80 24.19 569,472 +0.33(+1.40%)
Feb 05, 2007 23.83 24.03 23.68 23.86 310,268 -0.04(-0.18%)
Feb 02, 2007 24.59 24.59 23.79 23.90 752,826 -1.20(-4.78%)
Feb 01, 2007 25.01 25.19 24.90 25.10 436,884 +0.37(+1.50%)
Jan 31, 2007 24.15 24.87 24.10 24.73 1,043,982 +0.35(+1.43%)
Jan 30, 2007 24.03 24.52 23.96 24.38 1,050,253 +0.45(+1.89%)
Jan 29, 2007 24.02 24.15 23.88 23.93 1,233,906 -0.50(-2.04%)
Jan 26, 2007 24.31 24.66 23.97 24.43 478,989 +0.22(+0.90%)
Jan 25, 2007 24.97 25.07 24.11 24.21 1,394,266 -0.55(-2.23%)
Jan 24, 2007 24.29 24.87 23.95 24.76 631,287 +0.60(+2.48%)
Jan 23, 2007 23.45 24.24 23.37 24.16 523,185 +0.93(+3.99%)
Jan 22, 2007 23.33 23.49 22.96 23.23 286,079 +0.08(+0.36%)
Jan 19, 2007 22.92 23.24 22.77 23.15 450,919 +0.34(+1.48%)
Jan 18, 2007 23.42 23.62 22.61 22.81 377,159 -0.47(-2.00%)
Jan 17, 2007 22.86 23.36 22.55 23.28 407,320 +0.61(+2.67%)
Jan 16, 2007 23.39 23.43 22.67 22.67 442,557 -0.95(-4.03%)
Jan 12, 2007 23.33 23.70 23.22 23.62 452,412 +0.52(+2.26%)
Jan 11, 2007 22.57 23.19 22.57 23.10 508,553 +0.33(+1.46%)
Jan 10, 2007 21.86 22.84 21.86 22.77 570,368 +0.71(+3.22%)
Jan 09, 2007 22.45 22.50 21.94 22.06 1,177,466 -0.68(-2.98%)
Jan 08, 2007 22.51 22.85 22.37 22.73 559,319 +0.46(+2.06%)
Jan 05, 2007 22.28 22.58 22.06 22.28 585,000 -0.11(-0.51%)
Jan 04, 2007 23.06 23.17 22.30 22.39 874,365 -0.80(-3.45%)
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.