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 (%)
Sep 30, 2010 27.94 28.22 27.35 27.82 7,601,841 +0.41(+1.48%)
Sep 29, 2010 27.15 27.92 27.01 27.41 754 +0.34(+1.25%)
Sep 28, 2010 26.90 27.26 26.46 27.07 1,787 +0.01(+0.03%)
Sep 27, 2010 26.66 27.41 26.57 27.07 5,928,091 +0.48(+1.80%)
Sep 24, 2010 26.38 26.74 26.22 26.59 6,061,864 +1.01(+3.96%)
Sep 23, 2010 25.72 25.98 25.33 25.57 147 -0.64(-2.45%)
Sep 22, 2010 26.04 26.46 25.88 26.21 6,567,676 +0.46(+1.78%)
Sep 21, 2010 25.57 25.80 25.07 25.76 6,653,885 +0.07(+0.29%)
Sep 20, 2010 25.66 26.26 25.25 25.68 7,812,628 -0.08(-0.31%)
Sep 17, 2010 25.76 26.15 25.53 25.76 5,381,249 -0.40(-1.52%)
Sep 15, 2010 26.35 26.68 25.91 26.16 4,340,734 -0.55(-2.07%)
Sep 14, 2010 26.56 27.02 26.22 26.71 4,935,898 -0.02(-0.08%)
Sep 13, 2010 26.22 26.92 26.21 26.74 5,402,031 +1.12(+4.38%)
Sep 10, 2010 25.34 25.76 25.19 25.61 3,157,667 +0.32(+1.26%)
Sep 09, 2010 26.11 26.19 24.99 25.30 4,621,641 -0.26(-1.03%)
Sep 08, 2010 25.12 26.09 25.12 25.56 2,000 +0.54(+2.16%)
Sep 07, 2010 25.30 25.45 24.69 25.02 1,342 -0.80(-3.09%)
Sep 03, 2010 25.36 25.92 25.03 25.82 9,866,982 +0.91(+3.66%)
Sep 02, 2010 24.32 24.90 23.99 24.90 2,487 +0.72(+2.99%)
Sep 01, 2010 23.30 24.21 23.23 24.18 9,250,207 +1.64(+7.29%)
Aug 31, 2010 22.52 22.86 22.01 22.54 7,398 +0.11(+0.51%)
Aug 30, 2010 22.60 23.11 22.37 22.42 4,205,375 +0.46(+2.09%)
Aug 27, 2010 22.59 22.63 21.32 21.96 5,916,638 +0.54(+2.52%)
Aug 26, 2010 21.77 22.30 21.41 21.42 295 -0.03(-0.13%)
Aug 25, 2010 20.67 21.50 20.48 21.45 1,627 +0.49(+2.32%)
Aug 24, 2010 21.12 21.47 20.80 20.96 147 -0.84(-3.87%)
Aug 23, 2010 22.29 22.46 21.78 21.81 3,312,360 -0.32(-1.47%)
Aug 20, 2010 22.15 22.23 21.90 22.13 4,895,266 -0.43(-1.89%)
Aug 19, 2010 23.43 23.84 22.35 22.56 1,074 -1.09(-4.63%)
Aug 18, 2010 23.49 23.81 23.10 23.65 4,754,072 +0.14(+0.60%)
Aug 17, 2010 22.51 23.58 22.47 23.51 1,569 +1.64(+7.51%)
Aug 16, 2010 21.65 22.15 21.36 21.87 5,222,633 +0.14(+0.62%)
Aug 13, 2010 21.73 22.25 21.52 21.73 4,102,417 -0.30(-1.35%)
Aug 12, 2010 21.96 22.40 21.87 22.03 5,819,747 -0.30(-1.33%)
Aug 11, 2010 22.89 23.11 22.23 22.33 443 -1.28(-5.41%)
Aug 10, 2010 23.26 23.90 23.11 23.61 147 -0.27(-1.13%)
Aug 09, 2010 23.69 24.01 23.55 23.88 3,630,908 +0.47(+2.02%)
Aug 06, 2010 23.40 23.98 23.19 23.40 6,397,841 -0.45(-1.90%)
Aug 05, 2010 24.40 24.61 23.80 23.86 5,210,908 -0.86(-3.47%)
Aug 04, 2010 24.86 24.86 24.26 24.71 2,795 +0.09(+0.38%)
Aug 03, 2010 24.55 24.75 24.30 24.62 2,451 -0.33(-1.33%)
Aug 02, 2010 24.14 25.23 23.99 24.95 7,184,426 +1.13(+4.74%)
Jul 30, 2010 23.82 23.84 23.03 23.82 6,944,218 +0.34(+1.44%)
Jul 29, 2010 23.46 23.88 22.90 23.48 2,429 +0.44(+1.91%)
Jul 28, 2010 22.77 23.38 22.52 23.05 9,031,349 -0.39(-1.67%)
Jul 27, 2010 24.64 24.64 23.15 23.44 7,842 -0.76(-3.13%)
Jul 26, 2010 24.36 24.42 23.89 24.19 5,296,758 +0.09(+0.39%)
Jul 23, 2010 23.65 24.28 23.47 24.10 9,755,491 +0.40(+1.68%)
Jul 22, 2010 23.27 23.81 23.20 23.70 4,905 +1.05(+4.66%)
Jul 21, 2010 22.98 23.52 22.25 22.65 10,229,896 +0.49(+2.23%)
Jul 20, 2010 20.92 22.29 20.92 22.15 742 +0.99(+4.66%)
Jul 19, 2010 21.41 21.72 20.91 21.17 5,125,701 -0.22(-1.01%)
Jul 16, 2010 21.38 22.02 21.17 21.38 9,028,733 -0.87(-3.89%)
Jul 15, 2010 22.53 22.53 21.84 22.25 6,010,313 -0.35(-1.55%)
Jul 14, 2010 22.73 23.07 22.42 22.60 147 -0.19(-0.83%)
Jul 13, 2010 23.21 23.27 22.59 22.79 1,331 +0.21(+0.93%)
Jul 12, 2010 23.15 23.37 22.30 22.58 6,103,891 -0.64(-2.77%)
Jul 09, 2010 23.22 23.40 22.43 23.22 8,720,269 +0.88(+3.93%)
Jul 08, 2010 22.37 22.52 21.67 22.34 591 +0.62(+2.86%)
Jul 07, 2010 20.55 21.72 20.36 21.72 9,711,415 +1.41(+6.92%)
Jul 06, 2010 20.36 20.92 19.98 20.31 9,928,263 +0.34(+1.73%)
Jul 02, 2010 19.97 20.85 19.73 19.97 6,511,428 -0.25(-1.24%)
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.