Indicators

Teck Cominco Limited (NY: TECK )

51.80 -0.33 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.07	23.52	22.92	23.32	7,773,941	+0.29(+1.28%)
Nov 27, 2009	22.19	23.36	21.97	23.02	7,859,933	-1.00(-4.15%)
Nov 25, 2009	23.44	24.02	23.24	24.02	4,421,025	+0.92(+4.00%)
Nov 24, 2009	23.51	23.55	22.90	23.10	6,295,650	-0.54(-2.29%)
Nov 23, 2009	24.01	24.35	23.43	23.64	7,671,486	+0.46(+1.96%)
Nov 20, 2009	22.86	23.27	22.68	23.18	9,592,103	-0.17(-0.72%)
Nov 19, 2009	22.98	23.45	22.60	23.35	12,349,111	+0.01(+0.06%)
Nov 18, 2009	22.97	23.38	22.71	23.34	11,423,974	+0.47(+2.05%)
Nov 17, 2009	22.07	22.87	21.99	22.87	10,432,974	+0.50(+2.22%)
Nov 16, 2009	21.81	22.39	21.74	22.37	10,154,012	+0.99(+4.63%)
Nov 13, 2009	21.26	21.59	21.05	21.38	9,876,442	+0.50(+2.41%)
Nov 12, 2009	21.70	22.00	20.65	20.88	10,488,715	-1.06(-4.82%)
Nov 11, 2009	22.28	22.40	21.79	21.94	8,358,897	+0.11(+0.49%)
Nov 10, 2009	21.46	22.03	21.37	21.83	6,738,470	+0.14(+0.65%)
Nov 09, 2009	21.58	21.90	21.37	21.69	8,178,009	+1.03(+4.99%)
Nov 06, 2009	20.58	21.33	20.49	20.66	8,346,388	+0.00(+0.00%)
Nov 05, 2009	20.39	21.12	20.02	20.66	12,101,676	+0.64(+3.21%)
Nov 04, 2009	20.27	20.69	19.99	20.02	12,460,509	+0.36(+1.84%)
Nov 03, 2009	18.67	19.76	18.48	19.66	13,990,577	+0.31(+1.63%)

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.