Skip to main content

Teck Cominco Limited (NY: TECK )

48.97 +1.87 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 33.35 34.30 33.35 34.08 1,029,527 +0.68(+2.03%)
Apr 29, 2008 35.04 35.04 33.19 33.40 1,534,659 -2.04(-5.75%)
Apr 28, 2008 35.64 36.13 35.34 35.44 888,513 -0.05(-0.13%)
Apr 25, 2008 36.44 36.44 34.77 35.48 1,451,073 -0.91(-2.51%)
Apr 24, 2008 36.62 36.62 35.45 36.40 1,372,667 -0.62(-1.69%)
Apr 23, 2008 36.44 37.26 36.23 37.02 971,561 +0.19(+0.51%)
Apr 22, 2008 37.82 37.82 36.37 36.83 1,459,770 -0.46(-1.23%)
Apr 21, 2008 37.68 37.68 36.48 37.29 1,242,492 +0.12(+0.34%)
Apr 18, 2008 36.81 37.28 35.73 37.17 1,355,405 +0.65(+1.77%)
Apr 17, 2008 36.35 36.94 35.85 36.52 1,571,455 -0.84(-2.24%)
Apr 16, 2008 36.58 37.37 36.34 37.36 1,972,605 +1.72(+4.82%)
Apr 15, 2008 35.09 35.94 35.01 35.64 1,011,191 +0.68(+1.94%)
Apr 14, 2008 35.89 35.89 34.66 34.96 1,169,230 -0.56(-1.58%)
Apr 11, 2008 36.62 36.62 35.11 35.52 1,413,702 -1.05(-2.86%)
Apr 10, 2008 35.72 36.70 34.95 36.57 1,513,767 +0.63(+1.76%)
Apr 09, 2008 37.03 37.03 35.59 35.94 1,444,233 -1.12(-3.01%)
Apr 08, 2008 35.68 37.15 34.94 37.05 1,928,045 +1.23(+3.44%)
Apr 07, 2008 35.89 36.91 35.47 35.82 3,078,975 +0.80(+2.30%)
Apr 04, 2008 34.13 35.24 33.57 35.02 1,587,875 +1.02(+3.01%)
Apr 03, 2008 31.97 34.24 31.97 33.99 1,497,591 +1.55(+4.79%)
Apr 02, 2008 31.58 32.85 31.54 32.44 1,078,442 +1.08(+3.43%)
Apr 01, 2008 31.47 31.78 30.60 31.36 1,633,309 -0.60(-1.88%)
Mar 31, 2008 33.18 33.18 31.38 31.96 1,420,166 -0.87(-2.66%)
Mar 28, 2008 32.38 33.23 32.28 32.84 1,139,890 +0.38(+1.18%)
Mar 27, 2008 31.58 33.24 31.58 32.46 1,942,526 +0.34(+1.07%)
Mar 26, 2008 31.44 32.28 30.92 32.11 1,272,939 +1.21(+3.91%)
Mar 25, 2008 30.97 31.22 30.07 30.90 1,482,875 +1.22(+4.10%)
Mar 24, 2008 29.90 30.30 28.81 29.69 1,169,849 +0.37(+1.28%)
Mar 21, 2008 29.19 29.55 27.45 29.31 2,861,729 +0.00(+0.00%)
Mar 20, 2008 29.19 29.55 27.45 29.31 2,861,729 +0.05(+0.19%)
Mar 19, 2008 31.69 31.69 29.21 29.26 3,211,791 -3.43(-10.48%)
Mar 18, 2008 32.48 32.99 31.61 32.68 1,926,363 +0.64(+2.00%)
Mar 17, 2008 33.17 33.17 31.15 32.04 3,232,286 -1.67(-4.95%)
Mar 14, 2008 33.95 34.31 32.97 33.71 2,961,834 -0.23(-0.69%)
Mar 13, 2008 34.52 34.52 32.73 33.95 3,115,654 +0.07(+0.21%)
Mar 12, 2008 33.75 34.29 33.30 33.88 2,020,475 +0.44(+1.33%)
Mar 11, 2008 32.71 33.43 31.39 33.43 2,060,920 +1.99(+6.33%)
Mar 10, 2008 32.19 32.59 30.43 31.44 3,152,127 -1.32(-4.03%)
Mar 07, 2008 32.85 33.36 32.40 32.76 2,198,110 -0.27(-0.80%)
Mar 06, 2008 33.05 33.28 32.21 33.03 2,250,310 +0.07(+0.21%)
Mar 05, 2008 31.68 33.12 31.68 32.96 1,883,532 +1.26(+3.96%)
Mar 04, 2008 32.64 33.45 31.41 31.70 3,064,480 -0.76(-2.33%)
Mar 03, 2008 31.61 32.94 31.61 32.46 2,739,778 +1.27(+4.08%)
Feb 29, 2008 32.69 32.88 30.87 31.18 2,312,140 -1.78(-5.40%)
Feb 28, 2008 31.48 33.01 30.65 32.96 3,093,588 +1.79(+5.73%)
Feb 27, 2008 30.75 31.47 30.14 31.18 2,129,278 +0.72(+2.36%)
Feb 26, 2008 28.95 30.98 28.95 30.46 3,092,108 +1.18(+4.02%)
Feb 25, 2008 28.41 29.36 27.84 29.28 1,839,344 +1.01(+3.56%)
Feb 22, 2008 27.86 28.30 27.01 28.27 1,342,957 +0.55(+2.00%)
Feb 21, 2008 28.55 28.55 27.45 27.72 1,567,173 -0.18(-0.64%)
Feb 20, 2008 26.77 28.37 26.06 27.90 1,526,437 +1.37(+5.18%)
Feb 19, 2008 26.63 27.45 25.85 26.53 1,456,068 +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 1,213,559 -0.29(-1.11%)
Feb 14, 2008 26.61 26.85 25.98 26.10 1,005,511 -0.48(-1.79%)
Feb 13, 2008 25.46 26.67 25.40 26.57 1,107,085 +1.00(+3.91%)
Feb 12, 2008 27.70 27.70 25.32 25.57 2,418,046 -1.42(-5.26%)
Feb 11, 2008 28.48 28.48 26.63 26.99 997,695 -0.17(-0.63%)
Feb 08, 2008 27.41 27.94 26.66 27.17 2,003,657 +0.34(+1.28%)
Feb 07, 2008 26.06 27.05 25.32 26.82 2,208,789 +0.76(+2.90%)
Feb 06, 2008 27.27 27.53 25.76 26.06 1,900,076 -1.95(-6.96%)
Feb 05, 2008 28.51 28.51 26.68 28.02 3,120,810 -1.06(-3.65%)
Feb 04, 2008 27.96 29.70 27.02 29.08 2,779,984 +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.