Teck Cominco Limited (NY: TECK )

47.94 +1.15 (+2.46%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 33.18 33.18 31.38 31.97 1,420,082 -0.87(-2.66%)
Mar 28, 2008 32.38 33.23 32.29 32.84 1,139,822 +0.38(+1.18%)
Mar 27, 2008 31.58 33.25 31.58 32.46 1,942,410 +0.34(+1.07%)
Mar 26, 2008 31.44 32.29 30.92 32.11 1,272,862 +1.21(+3.91%)
Mar 25, 2008 30.98 31.22 30.07 30.91 1,482,787 +1.22(+4.10%)
Mar 24, 2008 29.90 30.30 28.81 29.69 1,169,779 +0.37(+1.28%)
Mar 21, 2008 29.20 29.55 27.45 29.31 2,861,558 +0.00(+0.00%)
Mar 20, 2008 29.20 29.55 27.45 29.31 2,861,558 +0.05(+0.19%)
Mar 19, 2008 31.69 31.69 29.21 29.26 3,211,599 -3.43(-10.48%)
Mar 18, 2008 32.48 33.00 31.61 32.68 1,926,248 +0.64(+2.00%)
Mar 17, 2008 33.18 33.18 31.15 32.04 3,232,093 -1.67(-4.95%)
Mar 14, 2008 33.95 34.32 32.97 33.71 2,961,657 -0.23(-0.69%)
Mar 13, 2008 34.53 34.53 32.73 33.95 3,115,467 +0.07(+0.21%)
Mar 12, 2008 33.75 34.29 33.30 33.88 2,020,354 +0.44(+1.33%)
Mar 11, 2008 32.71 33.43 31.39 33.43 2,060,797 +1.99(+6.33%)
Mar 10, 2008 32.19 32.59 30.44 31.44 3,151,938 -1.32(-4.03%)
Mar 07, 2008 32.85 33.36 32.40 32.76 2,197,978 -0.27(-0.80%)
Mar 06, 2008 33.05 33.28 32.22 33.03 2,250,175 +0.07(+0.21%)
Mar 05, 2008 31.69 33.12 31.69 32.96 1,883,419 +1.26(+3.96%)
Mar 04, 2008 32.65 33.45 31.41 31.70 3,064,297 -0.76(-2.33%)
Mar 03, 2008 31.62 32.94 31.62 32.46 2,739,614 +1.27(+4.08%)
Feb 29, 2008 32.69 32.88 30.87 31.19 2,312,001 -1.78(-5.40%)
Feb 28, 2008 31.48 33.01 30.66 32.97 3,093,403 +1.79(+5.73%)
Feb 27, 2008 30.75 31.47 30.14 31.18 2,129,151 +0.72(+2.36%)
Feb 26, 2008 28.95 30.98 28.95 30.46 3,091,923 +1.18(+4.02%)
Feb 25, 2008 28.42 29.37 27.85 29.28 1,839,234 +1.01(+3.56%)
Feb 22, 2008 27.86 28.30 27.01 28.27 1,342,877 +0.55(+2.00%)
Feb 21, 2008 28.56 28.56 27.46 27.72 1,567,079 -0.18(-0.64%)
Feb 20, 2008 26.78 28.38 26.07 27.90 1,526,346 +1.37(+5.18%)
Feb 19, 2008 26.64 27.45 25.86 26.53 1,455,981 +0.72(+2.78%)
Feb 18, 2008 25.90 26.24 25.53 25.81 0 +0.00(+0.00%)
Feb 15, 2008 25.90 26.24 25.53 25.81 1,213,486 -0.29(-1.11%)
Feb 14, 2008 26.61 26.85 25.98 26.10 1,005,451 -0.48(-1.79%)
Feb 13, 2008 25.46 26.68 25.40 26.57 1,107,019 +1.00(+3.91%)
Feb 12, 2008 27.70 27.70 25.32 25.57 2,417,901 -1.42(-5.26%)
Feb 11, 2008 28.49 28.49 26.63 27.00 997,636 -0.17(-0.63%)
Feb 08, 2008 27.41 27.94 26.66 27.17 2,003,538 +0.34(+1.28%)
Feb 07, 2008 26.06 27.05 25.32 26.82 2,208,657 +0.76(+2.90%)
Feb 06, 2008 27.28 27.53 25.76 26.07 1,899,963 -1.95(-6.96%)
Feb 05, 2008 28.51 28.51 26.68 28.02 3,120,623 -1.06(-3.65%)
Feb 04, 2008 27.96 29.70 27.02 29.08 2,779,817 +1.62(+5.91%)
Feb 01, 2008 26.82 27.82 26.14 27.46 2,046,936 +1.94(+7.62%)
Jan 31, 2008 25.23 26.14 25.09 25.51 2,564,615 -0.56(-2.16%)
Jan 30, 2008 25.87 27.07 25.59 26.07 1,478,630 +0.25(+0.97%)
Jan 29, 2008 25.88 26.13 25.40 25.82 944,993 +0.26(+1.01%)
Jan 28, 2008 25.40 25.90 24.65 25.57 1,144,050 +0.20(+0.77%)
Jan 25, 2008 24.86 25.70 24.79 25.37 2,899,091 +1.12(+4.63%)
Jan 24, 2008 23.21 24.42 23.21 24.25 1,454,969 +1.17(+5.07%)
Jan 23, 2008 21.66 23.12 21.46 23.08 3,187,000 +0.22(+0.96%)
Jan 22, 2008 21.88 23.37 21.12 22.86 2,479,329 -0.22(-0.95%)
Jan 21, 2008 23.83 24.19 22.36 23.08 0 +0.00(+0.00%)
Jan 18, 2008 23.83 24.19 22.36 23.08 2,243,865 -0.66(-2.76%)
Jan 17, 2008 25.27 25.33 23.33 23.73 2,208,393 -1.26(-5.06%)
Jan 16, 2008 25.95 25.95 24.32 25.00 2,432,156 -0.87(-3.38%)
Jan 15, 2008 26.56 26.67 25.72 25.87 1,272,774 -1.21(-4.47%)
Jan 14, 2008 26.36 27.28 26.36 27.08 985,515 +0.80(+3.06%)
Jan 11, 2008 26.26 26.38 26.03 26.28 1,246,658 -0.69(-2.55%)
Jan 10, 2008 26.22 27.22 26.06 26.96 1,472,011 +0.44(+1.68%)
Jan 09, 2008 26.36 26.70 26.21 26.52 1,642,109 -0.03(-0.12%)
Jan 08, 2008 26.73 27.10 26.47 26.55 1,491,231 +0.04(+0.15%)
Jan 07, 2008 27.06 27.49 26.01 26.51 1,850,518 -0.76(-2.80%)
Jan 04, 2008 28.51 28.51 27.25 27.28 2,100,729 -1.13(-3.98%)
Jan 03, 2008 28.61 28.78 28.10 28.41 1,232,893 +0.12(+0.44%)
Jan 02, 2008 28.28 28.30 27.88 28.28 901,299 +0.41(+1.48%)
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.