Skip to main content

Teck Cominco Limited (NY: TECK )

47.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 24.24 24.55 24.20 24.44 2,867,440 +0.13(+0.54%)
Nov 29, 2012 23.65 24.32 23.65 24.31 3,866,157 +0.81(+3.43%)
Nov 28, 2012 23.22 23.63 23.15 23.51 2,407,724 -0.06(-0.25%)
Nov 27, 2012 23.60 23.89 23.56 23.57 1,671,072 -0.07(-0.31%)
Nov 26, 2012 23.65 23.76 23.41 23.64 1,765,636 -0.03(-0.12%)
Nov 23, 2012 23.73 23.99 23.58 23.67 1,289,485 +0.56(+2.42%)
Nov 21, 2012 23.37 23.40 23.01 23.11 1,294,712 -0.21(-0.90%)
Nov 20, 2012 23.39 23.48 23.07 23.32 2,495,466 -0.09(-0.37%)
Nov 19, 2012 23.76 23.76 23.23 23.41 2,900,672 +0.28(+1.19%)
Nov 16, 2012 22.95 23.29 22.72 23.13 2,564,439 +0.07(+0.28%)
Nov 15, 2012 23.15 23.37 22.83 23.07 2,733,671 -0.23(-0.97%)
Nov 14, 2012 23.97 24.02 23.25 23.29 2,440,562 -0.47(-1.99%)
Nov 13, 2012 23.53 24.11 23.43 23.76 2,423,882 -0.22(-0.91%)
Nov 12, 2012 23.99 24.02 23.74 23.98 1,723,724 +0.21(+0.89%)
Nov 09, 2012 23.49 24.22 23.46 23.77 3,093,107 -0.08(-0.33%)
Nov 08, 2012 24.06 24.25 23.72 23.85 2,842,724 -0.20(-0.85%)
Nov 07, 2012 23.90 24.16 23.60 24.05 4,085,724 -0.49(-2.01%)
Nov 06, 2012 24.15 24.85 24.05 24.55 3,192,736 +0.60(+2.52%)
Nov 05, 2012 23.85 24.28 23.81 23.94 3,173,449 -0.15(-0.63%)
Nov 02, 2012 24.62 24.87 24.05 24.10 4,196,374 -0.35(-1.43%)
Nov 01, 2012 23.16 24.46 23.13 24.44 5,057,213 +1.30(+5.61%)
Oct 31, 2012 22.88 23.19 22.83 23.15 2,102,112 +0.54(+2.38%)
Oct 26, 2012 23.22 22.61 22.61 22.61 2,002,168 -0.57(-2.47%)
Oct 25, 2012 23.33 23.39 23.01 23.18 3,652,963 +0.27(+1.17%)
Oct 24, 2012 22.48 23.49 22.47 22.91 4,607,576 +0.59(+2.63%)
Oct 23, 2012 22.38 22.51 22.03 22.32 4,136,725 -0.67(-2.90%)
Oct 19, 2012 23.39 23.57 22.88 22.99 3,561,878 -0.60(-2.55%)
Oct 18, 2012 23.17 23.76 23.11 23.60 3,635,685 +0.30(+1.31%)
Oct 17, 2012 23.04 23.38 22.83 23.29 3,825,127 +0.44(+1.91%)
Oct 16, 2012 22.44 23.00 22.44 22.85 3,191,604 +0.44(+1.98%)
Oct 15, 2012 22.14 22.54 22.05 22.41 2,974,506 +0.27(+1.21%)
Oct 12, 2012 22.35 22.63 22.07 22.14 2,909,218 -0.41(-1.80%)
Oct 11, 2012 22.66 22.96 22.40 22.55 4,256,553 +0.42(+1.90%)
Oct 10, 2012 22.56 22.67 22.09 22.13 3,587,911 -0.44(-1.93%)
Oct 09, 2012 22.43 22.88 22.41 22.56 4,485,372 +0.11(+0.48%)
Oct 08, 2012 21.97 22.72 21.79 22.46 2,341,250 +0.17(+0.75%)
Oct 05, 2012 22.51 22.77 22.13 22.29 5,225,591 +0.17(+0.75%)
Oct 04, 2012 21.69 22.19 21.69 22.12 2,634,451 +0.54(+2.52%)
Oct 03, 2012 21.35 21.66 21.34 21.58 3,009,518 +0.21(+0.99%)
Oct 02, 2012 21.64 21.79 21.30 21.37 2,107,089 -0.08(-0.37%)
Oct 01, 2012 21.64 21.95 21.37 21.45 2,564,289 +0.07(+0.31%)
Sep 28, 2012 21.56 21.56 21.06 21.38 2,512,699 -0.17(-0.81%)
Sep 27, 2012 21.77 22.04 21.50 21.56 3,984,584 +0.15(+0.68%)
Sep 26, 2012 21.22 21.77 20.92 21.41 5,438,494 +0.01(+0.03%)
Sep 25, 2012 22.00 22.19 21.33 21.40 4,214,499 -0.46(-2.12%)
Sep 24, 2012 21.95 22.19 21.78 21.87 3,173,614 -0.48(-2.14%)
Sep 21, 2012 23.12 23.20 22.34 22.35 3,188,715 -0.43(-1.88%)
Sep 20, 2012 22.58 22.85 22.43 22.77 3,686,621 -0.57(-2.43%)
Sep 19, 2012 23.41 23.61 23.07 23.34 2,793,462 +0.07(+0.28%)
Sep 18, 2012 23.23 23.72 23.00 23.28 3,823,161 -0.41(-1.75%)
Sep 17, 2012 24.35 24.66 23.52 23.69 4,155,826 -1.02(-4.11%)
Sep 14, 2012 24.21 25.18 24.18 24.71 6,638,332 +1.16(+4.93%)
Sep 13, 2012 22.63 23.71 22.34 23.54 3,697,339 +0.78(+3.41%)
Sep 12, 2012 23.13 23.23 22.41 22.77 4,452,267 -0.14(-0.60%)
Sep 11, 2012 21.87 23.01 21.87 22.91 4,639,483 +1.22(+5.62%)
Sep 10, 2012 21.81 22.48 21.65 21.69 3,672,380 -0.23(-1.03%)
Sep 07, 2012 20.41 21.94 20.41 21.91 7,097,854 +1.97(+9.91%)
Sep 06, 2012 19.75 20.02 19.49 19.94 3,389,384 +0.52(+2.69%)
Sep 05, 2012 19.51 19.54 18.97 19.41 3,725,136 -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.