Skip to main content

Teck Cominco Limited (NY: TECK )

47.51 -0.26 (-0.54%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.86 25.26 24.65 25.23 3,483,080 +0.61(+2.47%)
Mar 29, 2012 24.33 24.67 23.78 24.62 4,675,752 +0.18(+0.72%)
Mar 28, 2012 25.22 25.24 24.37 24.44 4,156,667 -0.98(-3.87%)
Mar 27, 2012 25.80 26.11 25.38 25.43 3,257,584 -0.19(-0.75%)
Mar 26, 2012 25.27 25.73 25.12 25.62 3,120,578 +0.77(+3.10%)
Mar 23, 2012 24.88 25.05 24.60 24.85 6,745,515 +0.14(+0.57%)
Mar 22, 2012 24.81 25.10 24.64 24.71 4,197,788 -0.76(-2.97%)
Mar 21, 2012 25.57 25.59 24.93 25.46 3,784,199 +0.02(+0.08%)
Mar 20, 2012 25.46 25.72 25.07 25.44 3,873,790 -0.80(-3.05%)
Mar 19, 2012 26.18 26.58 26.04 26.24 2,798,999 -0.02(-0.08%)
Mar 16, 2012 25.39 26.48 25.37 26.26 5,359,138 +0.96(+3.80%)
Mar 15, 2012 25.12 25.52 25.02 25.30 3,938,725 +0.30(+1.19%)
Mar 14, 2012 26.04 26.09 24.76 25.00 7,298,592 -1.11(-4.25%)
Mar 13, 2012 25.54 26.11 25.39 26.11 4,047,098 +0.82(+3.24%)
Mar 12, 2012 25.92 26.25 25.28 25.29 3,686,289 -0.78(-2.98%)
Mar 09, 2012 26.00 26.36 25.77 26.07 3,176,685 +0.23(+0.88%)
Mar 08, 2012 25.87 26.24 25.68 25.85 3,989,529 +0.54(+2.15%)
Mar 07, 2012 25.33 25.45 24.61 25.30 4,741,075 +0.24(+0.96%)
Mar 06, 2012 25.14 25.25 24.59 25.06 9,900,922 -0.74(-2.88%)
Mar 05, 2012 27.42 27.44 25.77 25.80 6,892,851 -1.73(-6.27%)
Mar 02, 2012 28.35 28.35 27.35 27.53 4,601,207 -0.82(-2.90%)
Mar 01, 2012 28.46 28.81 28.19 28.35 4,099,665 +0.07(+0.25%)
Feb 29, 2012 29.26 29.42 28.17 28.28 4,887,460 -0.77(-2.65%)
Feb 28, 2012 28.64 29.09 28.29 29.05 5,588,715 +0.54(+1.91%)
Feb 27, 2012 28.46 28.65 28.02 28.51 2,967,019 -0.23(-0.81%)
Feb 24, 2012 28.68 29.14 28.63 28.74 3,467,148 -0.12(-0.42%)
Feb 23, 2012 28.69 29.14 28.61 28.86 4,743,006 +0.18(+0.64%)
Feb 22, 2012 27.95 28.86 27.85 28.68 4,450,705 +0.69(+2.48%)
Feb 21, 2012 27.57 28.31 27.42 27.98 3,896,663 +0.79(+2.89%)
Feb 17, 2012 28.05 28.12 27.01 27.20 4,435,965 -0.79(-2.81%)
Feb 16, 2012 26.96 28.00 26.79 27.98 4,574,994 +0.74(+2.70%)
Feb 15, 2012 27.86 27.89 27.04 27.25 3,347,436 -0.30(-1.08%)
Feb 14, 2012 27.73 27.73 26.98 27.54 6,713,249 -0.33(-1.17%)
Feb 13, 2012 28.82 28.87 27.66 27.87 4,491,741 -0.57(-1.99%)
Feb 10, 2012 28.32 28.49 27.64 28.44 5,418,370 -0.49(-1.69%)
Feb 09, 2012 29.29 29.63 28.71 28.92 5,805,579 +0.01(+0.02%)
Feb 08, 2012 29.91 29.92 28.81 28.92 4,881,516 -0.69(-2.32%)
Feb 07, 2012 30.20 30.21 29.35 29.60 3,984,057 -0.60(-1.99%)
Feb 06, 2012 30.52 30.69 30.00 30.20 3,630,155 -0.70(-2.27%)
Feb 03, 2012 30.44 31.12 30.30 30.90 3,654,995 +0.74(+2.46%)
Feb 02, 2012 30.06 30.48 29.49 30.16 4,861,819 +0.21(+0.68%)
Feb 01, 2012 30.47 30.48 29.93 29.96 2,568,459 +0.01(+0.05%)
Jan 31, 2012 30.61 30.85 29.63 29.94 3,447,819 -0.15(-0.49%)
Jan 30, 2012 29.59 30.27 29.28 30.09 2,936,520 -0.25(-0.84%)
Jan 27, 2012 29.90 30.73 29.90 30.35 2,986,495 +0.11(+0.35%)
Jan 26, 2012 30.37 31.11 30.05 30.24 5,437,007 +0.29(+0.97%)
Jan 25, 2012 29.04 30.15 28.72 29.95 4,493,180 +0.76(+2.59%)
Jan 24, 2012 29.09 29.40 28.75 29.19 2,437,862 -0.24(-0.82%)
Jan 23, 2012 29.84 30.25 29.30 29.43 4,206,727 +0.20(+0.68%)
Jan 20, 2012 29.40 29.68 28.95 29.23 4,351,717 -0.29(-0.98%)
Jan 19, 2012 29.04 29.92 28.95 29.52 4,553,088 +0.89(+3.11%)
Jan 18, 2012 27.69 28.68 27.66 28.63 3,493,857 +0.83(+3.00%)
Jan 17, 2012 28.34 28.46 27.61 27.80 3,930,451 +0.59(+2.16%)
Jan 13, 2012 27.22 27.32 26.67 27.21 3,528,057 -0.55(-1.99%)
Jan 12, 2012 27.60 27.86 27.28 27.76 3,342,434 +0.46(+1.68%)
Jan 11, 2012 26.72 27.38 26.59 27.30 2,598,587 +0.38(+1.42%)
Jan 10, 2012 26.84 27.13 26.62 26.92 3,936,339 +0.88(+3.37%)
Jan 09, 2012 26.21 26.22 25.75 26.04 3,309,103 -0.35(-1.34%)
Jan 06, 2012 26.86 26.91 26.33 26.40 2,469,564 -0.29(-1.09%)
Jan 05, 2012 26.76 26.93 26.35 26.69 3,318,735 -0.43(-1.59%)
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.