Skip to main content

Teck Cominco Limited (NY: TECK )

51.70 +0.38 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.335 3.342 3.034 3.295 4,617,231 +0.46(+16.04%)
Nov 26, 2008 2.371 2.940 2.210 2.840 8,304,034 +0.56(+24.71%)
Nov 25, 2008 2.558 2.565 2.197 2.277 7,349,257 -0.14(-5.82%)
Nov 24, 2008 2.833 2.833 2.418 2.418 6,430,531 +0.02(+0.84%)
Nov 21, 2008 2.344 2.525 2.177 2.398 9,582,368 +0.27(+12.93%)
Nov 20, 2008 2.907 2.907 1.741 2.123 18,440,534 -0.65(-23.43%)
Nov 19, 2008 3.315 3.409 2.759 2.773 6,637,472 -0.60(-17.86%)
Nov 18, 2008 3.710 3.818 3.228 3.376 5,846,719 -0.19(-5.26%)
Nov 17, 2008 3.483 3.851 3.309 3.563 6,332,155 +0.05(+1.33%)
Nov 14, 2008 3.931 4.032 3.516 3.516 0 -0.38(-9.79%)
Nov 13, 2008 3.543 3.918 3.128 3.898 18,119,630 +0.36(+10.23%)
Nov 12, 2008 4.688 4.795 3.255 3.536 21,645,000 -1.36(-27.77%)
Nov 11, 2008 6.054 6.095 4.775 4.896 12,960,047 -1.25(-20.37%)
Nov 10, 2008 6.918 7.059 6.081 6.148 4,693,539 -0.29(-4.57%)
Nov 07, 2008 6.630 6.831 6.249 6.443 5,513,091 -0.01(-0.10%)
Nov 06, 2008 7.086 7.340 6.249 6.450 7,928,189 -0.94(-12.77%)
Nov 05, 2008 8.358 8.358 7.293 7.394 7,676,412 -1.00(-11.96%)
Nov 04, 2008 7.910 8.526 7.796 8.399 8,013,883 +1.07(+14.63%)
Nov 03, 2008 6.945 7.515 6.771 7.327 9,417,668 +0.76(+11.52%)
Oct 31, 2008 6.851 6.945 6.517 6.570 8,697,821 -0.35(-5.13%)
Oct 30, 2008 7.160 7.561 6.651 6.925 7,563,098 +0.23(+3.50%)
Oct 29, 2008 6.430 7.032 6.255 6.691 10,327,913 +0.54(+8.82%)
Oct 28, 2008 6.115 6.503 5.579 6.148 8,291,235 +0.37(+6.37%)
Oct 27, 2008 6.503 6.617 5.666 5.780 5,700,408 -0.64(-9.92%)
Oct 24, 2008 5.566 6.764 5.566 6.416 7,834,868 -0.28(-4.20%)
Oct 23, 2008 7.789 7.943 6.188 6.697 11,778,876 -0.99(-12.89%)
Oct 22, 2008 9.316 9.564 7.186 7.689 7,883,977 -1.86(-19.44%)
Oct 21, 2008 10.17 10.38 9.403 9.544 6,057,183 -0.85(-8.18%)
Oct 20, 2008 9.517 10.49 9.457 10.39 5,051,971 +1.21(+13.20%)
Oct 17, 2008 8.539 9.765 8.171 9.182 0 +0.60(+6.94%)
Oct 16, 2008 9.356 9.356 7.930 8.586 8,628,902 -0.25(-2.88%)
Oct 15, 2008 10.84 10.84 8.573 8.841 8,874,644 -2.06(-18.92%)
Oct 14, 2008 14.39 14.39 10.68 10.90 9,432,149 -2.12(-16.26%)
Oct 13, 2008 10.06 13.21 10.06 13.02 6,128,149 +3.44(+35.85%)
Oct 10, 2008 10.01 11.11 8.894 9.584 9,556,792 -1.58(-14.16%)
Oct 09, 2008 13.15 13.54 10.72 11.16 7,523,543 -1.27(-10.23%)
Oct 08, 2008 10.82 12.97 10.82 12.44 9,623,997 +0.47(+3.92%)
Oct 07, 2008 13.55 14.50 11.94 11.97 4,733,889 -1.16(-8.83%)
Oct 06, 2008 13.11 13.31 11.06 13.13 7,455,692 -1.17(-8.15%)
Oct 03, 2008 15.18 15.83 14.16 14.29 0 -0.62(-4.18%)
Oct 02, 2008 17.28 17.28 14.83 14.92 7,537,737 -2.79(-15.74%)
Oct 01, 2008 18.76 18.77 17.29 17.70 6,277,463 -1.80(-9.24%)
Sep 30, 2008 19.54 20.70 19.09 19.50 6,289,246 +0.82(+4.41%)
Sep 29, 2008 20.56 21.20 17.46 18.68 7,355,150 -3.04(-14.00%)
Sep 26, 2008 22.19 22.29 21.26 21.72 0 -0.70(-3.14%)
Sep 25, 2008 22.22 22.94 22.12 22.42 3,795,066 -0.05(-0.24%)
Sep 24, 2008 23.57 23.57 22.21 22.48 2,338,682 -0.42(-1.84%)
Sep 23, 2008 23.12 23.94 22.27 22.90 3,188,559 -0.93(-3.91%)
Sep 22, 2008 24.11 24.75 23.75 23.83 3,240,177 -0.25(-1.06%)
Sep 19, 2008 22.78 24.38 21.98 24.08 0 +1.82(+8.18%)
Sep 18, 2008 21.69 24.26 21.47 22.26 7,424,723 +0.92(+4.30%)
Sep 17, 2008 21.67 22.78 20.80 21.34 11,704,441 -0.74(-3.37%)
Sep 16, 2008 21.79 22.26 21.02 22.09 9,597,075 -1.01(-4.38%)
Sep 15, 2008 23.94 24.06 21.94 23.10 5,854,924 -1.49(-6.05%)
Sep 12, 2008 22.29 24.72 22.29 24.59 0 +2.30(+10.34%)
Sep 11, 2008 21.58 22.56 21.08 22.28 3,873,755 +0.10(+0.45%)
Sep 10, 2008 21.39 22.60 21.00 22.18 4,268,876 +0.71(+3.31%)
Sep 09, 2008 23.86 23.95 21.45 21.47 4,779,380 -2.74(-11.31%)
Sep 08, 2008 25.56 26.07 24.00 24.21 3,100,237 -0.97(-3.86%)
Sep 05, 2008 24.22 25.31 23.98 25.18 0 +1.09(+4.53%)
Sep 04, 2008 26.11 26.12 23.88 24.09 3,762,304 -1.66(-6.45%)
Sep 03, 2008 26.32 26.45 24.90 25.75 3,488,541 -0.52(-1.99%)
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.