Skip to main content

Teck Cominco Limited (NY: TECK )

47.10 +0.31 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 33.36 34.30 33.36 34.08 1,029,466 +0.68(+2.03%)
Apr 29, 2008 35.04 35.04 33.19 33.40 1,534,567 -2.04(-5.75%)
Apr 28, 2008 35.64 36.13 35.35 35.44 888,460 -0.05(-0.13%)
Apr 25, 2008 36.45 36.45 34.77 35.49 1,450,986 -0.91(-2.51%)
Apr 24, 2008 36.62 36.62 35.45 36.40 1,372,585 -0.62(-1.69%)
Apr 23, 2008 36.44 37.27 36.23 37.02 971,503 +0.19(+0.51%)
Apr 22, 2008 37.82 37.82 36.38 36.84 1,459,683 -0.46(-1.23%)
Apr 21, 2008 37.69 37.69 36.49 37.30 1,242,418 +0.12(+0.34%)
Apr 18, 2008 36.81 37.28 35.73 37.17 1,355,324 +0.65(+1.77%)
Apr 17, 2008 36.35 36.95 35.85 36.52 1,571,361 -0.84(-2.24%)
Apr 16, 2008 36.58 37.37 36.34 37.36 1,972,487 +1.72(+4.82%)
Apr 15, 2008 35.10 35.94 35.01 35.64 1,011,131 +0.68(+1.94%)
Apr 14, 2008 35.89 35.89 34.66 34.96 1,169,161 -0.56(-1.58%)
Apr 11, 2008 36.62 36.62 35.11 35.53 1,413,617 -1.05(-2.86%)
Apr 10, 2008 35.72 36.70 34.95 36.57 1,513,676 +0.63(+1.76%)
Apr 09, 2008 37.03 37.03 35.60 35.94 1,444,147 -1.12(-3.01%)
Apr 08, 2008 35.68 37.15 34.94 37.05 1,927,929 +1.23(+3.44%)
Apr 07, 2008 35.89 36.91 35.47 35.82 3,078,791 +0.80(+2.30%)
Apr 04, 2008 34.14 35.24 33.57 35.02 1,587,780 +1.02(+3.01%)
Apr 03, 2008 31.97 34.25 31.97 34.00 1,497,502 +1.55(+4.79%)
Apr 02, 2008 31.58 32.85 31.54 32.44 1,078,377 +1.08(+3.43%)
Apr 01, 2008 31.47 31.78 30.60 31.37 1,633,212 -0.60(-1.88%)
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%)
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.