Skip to main content

Teck Cominco Limited (NY: TECK )

49.89 +0.60 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 21.62 21.62 21.12 21.44 2,506,322 -0.17(-0.81%)
Sep 27, 2012 21.83 22.10 21.55 21.61 3,974,472 +0.15(+0.68%)
Sep 26, 2012 21.28 21.82 20.97 21.46 5,424,692 +0.01(+0.03%)
Sep 25, 2012 22.05 22.25 21.38 21.46 4,203,803 -0.47(-2.12%)
Sep 24, 2012 22.00 22.25 21.84 21.92 3,165,560 -0.48(-2.14%)
Sep 21, 2012 23.18 23.26 22.40 22.40 3,180,623 -0.43(-1.88%)
Sep 20, 2012 22.64 22.91 22.49 22.83 3,677,265 -0.57(-2.43%)
Sep 19, 2012 23.47 23.67 23.13 23.40 2,786,373 +0.07(+0.28%)
Sep 18, 2012 23.29 23.78 23.06 23.34 3,813,459 -0.41(-1.75%)
Sep 17, 2012 24.41 24.72 23.58 23.75 4,145,279 -1.02(-4.11%)
Sep 14, 2012 24.27 25.24 24.24 24.77 6,621,485 +1.16(+4.93%)
Sep 13, 2012 22.69 23.77 22.40 23.60 3,687,955 +0.78(+3.41%)
Sep 12, 2012 23.19 23.29 22.47 22.83 4,440,968 -0.14(-0.60%)
Sep 11, 2012 21.93 23.07 21.93 22.96 4,627,709 +1.22(+5.62%)
Sep 10, 2012 21.86 22.54 21.70 21.74 3,663,060 -0.23(-1.03%)
Sep 07, 2012 20.46 21.99 20.46 21.97 7,079,841 +1.98(+9.91%)
Sep 06, 2012 19.80 20.07 19.54 19.99 3,380,782 +0.52(+2.69%)
Sep 05, 2012 19.56 19.59 19.01 19.46 3,715,682 -0.16(-0.82%)
Sep 04, 2012 20.18 20.18 19.52 19.62 2,938,515 -0.54(-2.67%)
Aug 31, 2012 20.23 20.29 19.89 20.16 2,985,691 +0.18(+0.91%)
Aug 30, 2012 20.67 20.67 19.95 19.98 3,397,673 -0.98(-4.69%)
Aug 29, 2012 21.04 21.07 20.63 20.96 2,272,916 -0.25(-1.17%)
Aug 27, 2012 21.36 21.38 20.99 21.21 1,917,893 -0.05(-0.24%)
Aug 24, 2012 21.18 21.61 20.92 21.26 2,781,725 -0.04(-0.17%)
Aug 23, 2012 21.89 21.93 21.23 21.30 1,621,001 -0.52(-2.37%)
Aug 22, 2012 21.74 21.89 21.33 21.81 1,730,875 -0.17(-0.79%)
Aug 21, 2012 21.85 22.56 21.85 21.99 2,363,510 +0.41(+1.89%)
Aug 20, 2012 21.60 21.62 21.16 21.58 1,671,312 -0.04(-0.17%)
Aug 17, 2012 21.68 21.92 21.54 21.62 2,576,944 -0.05(-0.24%)
Aug 16, 2012 21.20 21.76 20.98 21.67 1,642,363 +0.55(+2.58%)
Aug 15, 2012 20.91 21.18 20.82 21.12 2,123,954 +0.09(+0.42%)
Aug 14, 2012 21.92 21.97 20.93 21.04 2,308,550 -0.66(-3.02%)
Aug 13, 2012 22.05 22.64 21.56 21.69 2,890,143 -0.52(-2.33%)
Aug 10, 2012 21.34 22.26 21.24 22.21 2,720,372 +0.58(+2.69%)
Aug 09, 2012 21.08 21.83 21.03 21.62 2,965,102 +0.70(+3.34%)
Aug 08, 2012 20.92 21.32 20.80 20.93 2,612,827 -0.10(-0.48%)
Aug 07, 2012 20.64 21.16 20.61 21.03 3,353,699 +0.51(+2.48%)
Aug 06, 2012 20.09 20.96 19.97 20.52 3,331,537 +0.65(+3.26%)
Aug 03, 2012 19.99 20.22 19.78 19.87 5,044,595 +0.33(+1.71%)
Aug 02, 2012 19.86 20.00 19.38 19.54 3,742,441 -0.54(-2.68%)
Aug 01, 2012 20.61 20.61 20.05 20.07 3,121,888 -0.33(-1.61%)
Jul 31, 2012 20.82 21.07 20.34 20.40 2,997,897 -0.63(-3.01%)
Jul 30, 2012 20.90 21.10 20.56 21.04 2,060,739 +0.29(+1.40%)
Jul 27, 2012 20.34 20.93 19.91 20.74 4,317,674 +0.66(+3.30%)
Jul 26, 2012 19.69 20.18 19.64 20.08 4,297,313 +0.56(+2.87%)
Jul 25, 2012 20.79 20.81 19.22 19.52 8,789,462 -1.41(-6.75%)
Jul 24, 2012 21.41 21.46 20.63 20.93 3,408,767 -0.37(-1.74%)
Jul 23, 2012 21.24 21.41 20.84 21.30 1,986,770 -0.65(-2.98%)
Jul 20, 2012 22.05 22.29 21.83 21.96 2,105,873 -0.59(-2.61%)
Jul 19, 2012 22.63 22.83 22.34 22.55 2,520,421 +0.33(+1.47%)
Jul 18, 2012 21.85 22.59 21.78 22.22 2,696,482 +0.17(+0.79%)
Jul 17, 2012 22.19 22.19 21.49 22.05 2,335,569 +0.23(+1.07%)
Jul 16, 2012 21.98 22.01 21.58 21.81 1,772,043 -0.24(-1.09%)
Jul 13, 2012 21.70 22.10 21.63 22.05 1,789,541 +0.54(+2.50%)
Jul 12, 2012 21.41 21.71 20.91 21.52 3,328,548 -0.29(-1.34%)
Jul 11, 2012 21.71 21.97 21.47 21.81 4,213,802 +0.04(+0.17%)
Jul 10, 2012 22.37 22.64 21.58 21.77 3,147,122 -0.39(-1.74%)
Jul 09, 2012 22.53 22.69 22.05 22.16 2,893,226 -0.66(-2.87%)
Jul 06, 2012 23.12 23.19 22.65 22.81 3,229,468 -0.85(-3.60%)
Jul 05, 2012 23.63 24.07 23.42 23.66 3,158,083 -0.05(-0.22%)
Jul 03, 2012 22.89 23.90 22.89 23.71 4,125,931 +1.18(+5.23%)
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.