Skip to main content

Teck Cominco Limited (NY: TECK )

48.24 +0.62 (+1.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.85 25.26 24.65 25.23 3,483,358 +0.61(+2.47%)
Mar 29, 2012 24.33 24.67 23.78 24.62 4,676,125 +0.18(+0.72%)
Mar 28, 2012 25.22 25.24 24.36 24.44 4,156,998 -0.98(-3.87%)
Mar 27, 2012 25.80 26.11 25.38 25.43 3,257,843 -0.19(-0.75%)
Mar 26, 2012 25.27 25.73 25.11 25.62 3,120,827 +0.77(+3.10%)
Mar 23, 2012 24.88 25.05 24.60 24.85 6,746,053 +0.14(+0.57%)
Mar 22, 2012 24.81 25.09 24.64 24.70 4,198,123 -0.76(-2.97%)
Mar 21, 2012 25.57 25.59 24.93 25.46 3,784,501 +0.02(+0.08%)
Mar 20, 2012 25.45 25.72 25.07 25.44 3,874,098 -0.80(-3.05%)
Mar 19, 2012 26.18 26.58 26.03 26.24 2,799,222 -0.02(-0.08%)
Mar 16, 2012 25.39 26.47 25.37 26.26 5,359,565 +0.96(+3.80%)
Mar 15, 2012 25.11 25.52 25.02 25.30 3,939,039 +0.30(+1.19%)
Mar 14, 2012 26.04 26.09 24.75 25.00 7,299,174 -1.11(-4.25%)
Mar 13, 2012 25.54 26.11 25.39 26.11 4,047,421 +0.82(+3.24%)
Mar 12, 2012 25.91 26.25 25.28 25.29 3,686,583 -0.78(-2.99%)
Mar 09, 2012 26.00 26.35 25.77 26.07 3,176,938 +0.23(+0.88%)
Mar 08, 2012 25.87 26.24 25.67 25.84 3,989,847 +0.54(+2.15%)
Mar 07, 2012 25.33 25.45 24.61 25.30 4,741,453 +0.24(+0.96%)
Mar 06, 2012 25.14 25.25 24.59 25.06 9,901,712 -0.74(-2.88%)
Mar 05, 2012 27.42 27.44 25.77 25.80 6,893,401 -1.73(-6.27%)
Mar 02, 2012 28.35 28.35 27.35 27.53 4,601,574 -0.82(-2.90%)
Mar 01, 2012 28.45 28.81 28.19 28.35 4,099,992 +0.07(+0.25%)
Feb 29, 2012 29.25 29.42 28.16 28.28 4,887,849 -0.77(-2.65%)
Feb 28, 2012 28.64 29.08 28.28 29.05 5,589,161 +0.54(+1.91%)
Feb 27, 2012 28.45 28.65 28.02 28.50 2,967,255 -0.23(-0.81%)
Feb 24, 2012 28.67 29.14 28.62 28.74 3,467,425 -0.12(-0.42%)
Feb 23, 2012 28.69 29.13 28.60 28.86 4,743,384 +0.18(+0.64%)
Feb 22, 2012 27.95 28.86 27.85 28.67 4,451,060 +0.69(+2.48%)
Feb 21, 2012 27.57 28.31 27.41 27.98 3,896,973 +0.79(+2.89%)
Feb 17, 2012 28.05 28.12 27.00 27.19 4,436,318 -0.79(-2.81%)
Feb 16, 2012 26.95 28.00 26.79 27.98 4,575,359 +0.74(+2.70%)
Feb 15, 2012 27.85 27.89 27.04 27.24 3,347,702 -0.30(-1.08%)
Feb 14, 2012 27.73 27.73 26.98 27.54 6,713,784 -0.33(-1.17%)
Feb 13, 2012 28.81 28.86 27.66 27.87 4,492,099 -0.57(-1.99%)
Feb 10, 2012 28.32 28.49 27.63 28.43 5,418,802 -0.49(-1.69%)
Feb 09, 2012 29.29 29.63 28.71 28.92 5,806,042 +0.01(+0.02%)
Feb 08, 2012 29.91 29.92 28.81 28.91 4,881,906 -0.69(-2.32%)
Feb 07, 2012 30.20 30.21 29.35 29.60 3,984,374 -0.60(-1.99%)
Feb 06, 2012 30.52 30.68 30.00 30.20 3,630,444 -0.70(-2.27%)
Feb 03, 2012 30.43 31.12 30.29 30.90 3,655,287 +0.74(+2.46%)
Feb 02, 2012 30.06 30.48 29.49 30.16 4,862,207 +0.21(+0.69%)
Feb 01, 2012 30.47 30.48 29.93 29.95 2,568,664 +0.01(+0.05%)
Jan 31, 2012 30.61 30.85 29.63 29.94 3,448,094 -0.15(-0.49%)
Jan 30, 2012 29.59 30.27 29.28 30.09 2,936,755 -0.25(-0.84%)
Jan 27, 2012 29.90 30.73 29.90 30.34 2,986,733 +0.11(+0.35%)
Jan 26, 2012 30.37 31.11 30.05 30.24 5,437,441 +0.29(+0.97%)
Jan 25, 2012 29.03 30.14 28.72 29.95 4,493,538 +0.76(+2.59%)
Jan 24, 2012 29.09 29.40 28.74 29.19 2,438,056 -0.24(-0.82%)
Jan 23, 2012 29.84 30.25 29.30 29.43 4,207,062 +0.20(+0.68%)
Jan 20, 2012 29.39 29.68 28.95 29.23 4,352,063 -0.29(-0.98%)
Jan 19, 2012 29.04 29.92 28.95 29.52 4,553,451 +0.89(+3.11%)
Jan 18, 2012 27.68 28.68 27.65 28.63 3,494,136 +0.83(+3.00%)
Jan 17, 2012 28.33 28.45 27.61 27.80 3,930,764 +0.59(+2.16%)
Jan 13, 2012 27.22 27.32 26.67 27.21 3,528,338 -0.55(-1.99%)
Jan 12, 2012 27.60 27.86 27.28 27.76 3,342,700 +0.46(+1.68%)
Jan 11, 2012 26.72 27.38 26.59 27.30 2,598,794 +0.38(+1.42%)
Jan 10, 2012 26.84 27.13 26.61 26.92 3,936,653 +0.88(+3.37%)
Jan 09, 2012 26.21 26.22 25.74 26.04 3,309,367 -0.35(-1.34%)
Jan 06, 2012 26.86 26.91 26.32 26.40 2,469,761 -0.29(-1.09%)
Jan 05, 2012 26.76 26.93 26.35 26.69 3,319,000 -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.