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 (%)
Jul 31, 2009 17.03 17.65 16.86 17.56 12,516,703 +0.83(+4.95%)
Jul 30, 2009 16.13 16.90 15.94 16.73 14,436,070 +1.17(+7.51%)
Jul 29, 2009 15.84 15.88 15.40 15.56 13,051,035 -0.70(-4.31%)
Jul 28, 2009 15.86 16.34 15.73 16.26 13,582,561 +0.07(+0.41%)
Jul 27, 2009 16.64 16.82 16.15 16.20 16,937,806 -0.16(-0.98%)
Jul 24, 2009 15.84 16.57 15.71 16.36 17,669,732 +0.40(+2.51%)
Jul 23, 2009 15.22 16.12 14.95 15.96 18,540,642 +0.88(+5.80%)
Jul 22, 2009 14.28 15.22 14.10 15.08 20,967,542 +0.45(+3.06%)
Jul 21, 2009 15.04 15.17 13.95 14.63 21,670,194 -0.05(-0.32%)
Jul 20, 2009 14.63 15.41 14.37 14.68 33,312,738 +0.61(+4.37%)
Jul 17, 2009 13.39 14.25 13.39 14.07 17,073,160 +0.69(+5.14%)
Jul 16, 2009 12.30 13.44 12.24 13.38 18,500,946 +1.05(+8.51%)
Jul 15, 2009 11.86 12.48 11.85 12.33 13,367,372 +0.88(+7.64%)
Jul 14, 2009 11.35 11.49 11.08 11.46 9,559,088 +0.45(+4.13%)
Jul 13, 2009 10.21 11.03 10.19 11.00 13,031,737 +0.67(+6.53%)
Jul 10, 2009 10.37 10.62 10.11 10.33 8,151,502 -0.25(-2.40%)
Jul 09, 2009 10.62 10.94 10.47 10.58 11,482,945 +0.35(+3.46%)
Jul 08, 2009 10.66 10.88 9.845 10.23 15,252,704 -0.56(-5.20%)
Jul 07, 2009 11.11 11.35 10.63 10.79 14,968,018 -0.49(-4.32%)
Jul 06, 2009 11.22 11.33 10.86 11.27 12,974,616 +0.53(+4.91%)
Jul 02, 2009 10.69 10.80 10.43 10.75 7,191,739 -0.46(-4.11%)
Jul 01, 2009 10.86 11.56 10.86 11.21 8,384,371 +0.56(+5.27%)
Jun 30, 2009 10.76 10.92 10.38 10.65 10,695,935 -0.08(-0.75%)
Jun 29, 2009 11.26 11.26 10.64 10.73 7,873,032 -0.33(-3.02%)
Jun 26, 2009 10.62 11.21 10.62 11.06 13,108,477 +0.38(+3.56%)
Jun 25, 2009 10.33 10.69 10.21 10.68 18,602,972 -0.09(-0.81%)
Jun 24, 2009 10.79 11.07 10.63 10.77 10,737,204 +0.41(+3.93%)
Jun 23, 2009 9.885 10.48 9.785 10.36 15,889,285 +0.63(+6.45%)
Jun 22, 2009 10.57 10.57 9.718 9.732 13,626,168 -1.32(-11.91%)
Jun 19, 2009 11.29 11.34 10.86 11.05 10,116,047 +0.17(+1.60%)
Jun 18, 2009 10.45 10.92 10.20 10.87 16,263,956 +0.65(+6.34%)
Jun 17, 2009 10.61 10.61 9.672 10.23 23,698,110 -0.53(-4.91%)
Jun 16, 2009 11.80 11.96 10.66 10.75 15,914,971 -0.72(-6.29%)
Jun 15, 2009 11.72 11.76 11.15 11.48 10,313,161 -0.73(-5.97%)
Jun 12, 2009 12.20 12.46 11.89 12.20 10,736,967 -0.29(-2.35%)
Jun 11, 2009 12.16 12.74 12.03 12.50 13,800,152 +0.37(+3.09%)
Jun 10, 2009 12.17 12.17 11.72 12.12 13,959,871 +0.26(+2.20%)
Jun 09, 2009 11.94 12.13 11.76 11.86 11,013,588 +0.13(+1.14%)
Jun 08, 2009 11.51 11.75 11.18 11.73 11,141,242 +0.02(+0.17%)
Jun 05, 2009 11.86 11.92 11.41 11.71 12,161,969 +0.18(+1.56%)
Jun 04, 2009 10.96 11.60 10.73 11.53 12,423,696 +0.94(+8.90%)
Jun 03, 2009 11.19 11.25 10.23 10.59 17,259,048 -0.97(-8.38%)
Jun 02, 2009 11.44 11.89 11.15 11.56 10,965,253 +0.10(+0.87%)
Jun 01, 2009 11.14 11.60 11.01 11.46 14,924,535 +0.88(+8.34%)
May 29, 2009 10.43 10.59 10.25 10.57 10,924,982 +0.57(+5.74%)
May 28, 2009 9.932 10.11 9.759 9.999 11,253,004 +0.35(+3.67%)
May 27, 2009 9.618 10.17 9.471 9.645 13,377,169 +0.11(+1.12%)
May 26, 2009 9.271 9.598 9.031 9.538 11,758,702 +0.05(+0.56%)
May 22, 2009 9.171 9.612 8.944 9.485 12,957,222 +0.58(+6.53%)
May 21, 2009 8.910 9.104 8.717 8.904 12,961,082 -0.39(-4.24%)
May 20, 2009 9.218 9.652 9.131 9.298 14,819,404 +0.27(+3.03%)
May 19, 2009 8.910 9.196 8.670 9.024 12,206,537 +0.07(+0.75%)
May 18, 2009 8.229 9.117 8.229 8.957 9,846,526 +0.87(+10.83%)
May 15, 2009 8.389 8.683 7.895 8.082 10,971,268 -0.27(-3.20%)
May 14, 2009 7.334 8.583 7.334 8.349 15,566,040 +0.68(+8.88%)
May 13, 2009 8.850 8.850 7.661 7.668 19,291,646 -1.58(-17.11%)
May 12, 2009 9.405 9.525 8.743 9.251 11,918,256 +0.09(+1.02%)
May 11, 2009 9.117 9.351 8.890 9.157 9,914,059 -0.45(-4.66%)
May 08, 2009 9.491 9.665 9.197 9.605 10,081,810 +0.45(+4.96%)
May 07, 2009 9.645 9.792 8.970 9.151 14,393,671 -0.23(-2.42%)
May 06, 2009 9.338 9.531 9.017 9.378 14,470,341 +0.43(+4.85%)
May 05, 2009 9.084 9.351 8.396 8.944 17,540,676 +0.02(+0.22%)
May 04, 2009 8.570 8.930 8.269 8.924 17,057,330 +1.07(+13.61%)
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.