Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teck Cominco Limited (NY: TECK )

50.38 +0.84 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.998 7.199 6.840 7.059 10,251,540 +0.39(+5.82%)
Apr 29, 2009 6.349 6.737 6.342 6.670 11,074,915 +0.55(+8.97%)
Apr 28, 2009 6.201 6.282 6.081 6.121 9,394,653 -0.28(-4.39%)
Apr 27, 2009 6.570 6.710 6.329 6.402 11,066,338 -0.44(-6.46%)
Apr 24, 2009 6.697 6.945 6.637 6.844 15,683,155 +0.29(+4.39%)
Apr 23, 2009 6.469 6.683 6.268 6.556 12,157,608 +0.01(+0.20%)
Apr 22, 2009 6.349 6.771 6.228 6.543 17,387,650 -0.15(-2.20%)
Apr 21, 2009 4.460 6.864 4.360 6.690 30,260,118 +1.73(+34.82%)
Apr 20, 2009 5.552 5.552 4.902 4.962 16,243,230 -0.90(-15.31%)
Apr 17, 2009 5.846 5.967 5.692 5.860 9,511,961 -0.06(-1.02%)
Apr 16, 2009 6.041 6.047 5.706 5.920 13,758,703 -0.08(-1.34%)
Apr 15, 2009 5.900 6.101 5.652 6.000 13,923,219 +0.11(+1.93%)
Apr 14, 2009 6.221 6.346 5.739 5.887 17,377,532 -0.13(-2.22%)
Apr 13, 2009 5.679 6.121 5.619 6.021 18,823,278 +0.60(+10.99%)
Apr 09, 2009 5.163 5.438 5.043 5.424 14,101,070 +0.68(+14.41%)
Apr 08, 2009 4.366 4.782 4.366 4.741 12,965,768 +0.45(+10.45%)
Apr 07, 2009 4.453 4.548 4.259 4.293 7,623,682 -0.31(-6.70%)
Apr 06, 2009 4.574 4.782 4.494 4.601 10,557,402 -0.01(-0.15%)
Apr 03, 2009 4.407 4.674 4.286 4.607 9,643,894 +0.19(+4.24%)
Apr 02, 2009 4.540 4.701 4.380 4.420 12,963,143 +0.29(+7.14%)
Apr 01, 2009 3.610 4.172 3.476 4.125 10,008,718 +0.41(+10.99%)
Mar 31, 2009 3.817 3.891 3.690 3.717 8,309,374 +0.07(+2.02%)
Mar 30, 2009 3.857 3.904 3.529 3.643 11,336,012 -0.55(-13.10%)
Mar 26, 2009 4.145 4.279 4.098 4.192 10,459,654 +0.23(+5.92%)
Mar 25, 2009 3.931 4.192 3.797 3.958 15,194,949 +0.24(+6.49%)
Mar 24, 2009 3.549 3.911 3.369 3.717 9,473,566 +0.10(+2.78%)
Mar 23, 2009 3.543 3.663 3.502 3.616 11,441,985 +0.48(+15.14%)
Mar 20, 2009 3.261 3.429 3.081 3.141 14,343,542 -0.09(-2.70%)
Mar 19, 2009 2.980 3.255 2.980 3.228 11,024,826 +0.50(+18.14%)
Mar 18, 2009 2.766 2.773 2.565 2.732 9,459,377 -0.02(-0.73%)
Mar 17, 2009 2.732 2.833 2.625 2.752 4,901,588 -0.05(-1.67%)
Mar 16, 2009 2.746 2.906 2.612 2.799 9,463,434 +0.17(+6.36%)
Mar 13, 2009 2.692 2.833 2.524 2.632 0 +0.01(+0.51%)
Mar 12, 2009 2.384 2.659 2.297 2.618 7,199,485 +0.23(+9.52%)
Mar 11, 2009 2.270 2.478 2.217 2.391 11,682,989 +0.27(+12.97%)
Mar 10, 2009 2.036 2.143 2.029 2.116 3,196,885 +0.19(+10.10%)
Mar 09, 2009 1.962 2.103 1.915 1.922 3,736,390 -0.11(-5.28%)
Mar 06, 2009 1.868 2.043 1.842 2.029 0 +0.23(+13.06%)
Mar 05, 2009 1.982 1.982 1.748 1.795 6,489,188 -0.18(-9.15%)
Mar 04, 2009 2.123 2.190 1.962 1.976 6,225,227 -0.07(-3.28%)
Mar 02, 2009 2.183 2.197 1.955 2.043 7,202,585 -0.27(-11.59%)
Feb 27, 2009 2.371 2.418 2.243 2.310 0 -0.10(-4.17%)
Feb 26, 2009 2.250 2.672 2.250 2.411 8,191,131 +0.23(+10.77%)
Feb 25, 2009 2.163 2.270 2.103 2.176 4,753,461 +0.01(+0.62%)
Feb 24, 2009 2.110 2.183 1.915 2.163 6,128,995 +0.11(+5.21%)
Feb 23, 2009 2.110 2.163 1.982 2.056 5,996,370 +0.01(+0.66%)
Feb 20, 2009 2.076 2.103 1.862 2.043 5,766,051 -0.09(-4.09%)
Feb 19, 2009 2.337 2.344 2.083 2.130 4,954,547 -0.09(-4.22%)
Feb 18, 2009 2.538 2.538 2.076 2.223 6,043,451 -0.10(-4.32%)
Feb 17, 2009 2.438 2.438 2.250 2.324 6,298,111 -0.36(-13.47%)
Feb 13, 2009 2.732 2.799 2.665 2.685 3,780,848 -0.02(-0.74%)
Feb 12, 2009 2.692 2.799 2.578 2.706 4,778,654 +0.01(+0.50%)
Feb 11, 2009 2.779 2.826 2.652 2.692 5,129,141 +0.01(+0.25%)
Feb 10, 2009 3.060 3.134 2.625 2.685 7,158,477 -0.33(-10.89%)
Feb 09, 2009 3.000 3.181 2.933 3.014 5,158,656 +0.10(+3.45%)
Feb 06, 2009 2.719 3.141 2.719 2.913 11,689,282 +0.19(+7.14%)
Feb 05, 2009 2.545 2.752 2.464 2.719 4,639,952 +0.17(+6.84%)
Feb 04, 2009 2.471 2.726 2.471 2.545 5,935,103 +0.09(+3.83%)
Feb 03, 2009 2.518 2.545 2.357 2.451 5,171,277 +0.02(+0.83%)
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.