Skip to main content

Teck Cominco Limited (NY: TECK )

47.59 -0.18 (-0.37%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 21.14 21.30 20.86 20.87 404,229 -0.59(-2.77%)
Sep 28, 2006 21.17 21.82 21.16 21.46 342,247 +0.39(+1.85%)
Sep 27, 2006 20.04 21.30 19.84 21.07 462,319 +0.93(+4.61%)
Sep 26, 2006 19.45 20.37 19.42 20.14 226,069 +0.72(+3.73%)
Sep 25, 2006 19.77 19.86 19.21 19.42 400,936 -0.82(-4.04%)
Sep 22, 2006 20.42 20.59 20.07 20.24 162,889 +0.18(+0.88%)
Sep 21, 2006 20.46 20.75 20.00 20.06 152,110 -0.25(-1.25%)
Sep 20, 2006 20.52 20.84 20.26 20.32 480,584 -0.14(-0.69%)
Sep 19, 2006 20.11 20.64 20.11 20.46 305,717 +0.02(+0.10%)
Sep 18, 2006 20.18 20.62 19.90 20.44 239,843 +0.49(+2.44%)
Sep 15, 2006 20.75 20.85 19.81 19.95 596,762 -0.77(-3.72%)
Sep 14, 2006 20.87 21.21 20.15 20.72 309,310 -0.11(-0.55%)
Sep 13, 2006 20.70 21.22 20.04 20.83 452,437 +0.13(+0.65%)
Sep 12, 2006 21.01 21.37 20.64 20.70 275,774 -0.05(-0.26%)
Sep 11, 2006 21.99 21.99 20.57 20.75 687,190 -1.66(-7.41%)
Sep 08, 2006 22.63 22.64 22.29 22.41 275,475 -0.45(-1.97%)
Sep 07, 2006 23.25 23.25 22.44 22.86 412,913 -0.55(-2.35%)
Sep 06, 2006 23.47 23.81 23.21 23.41 368,897 -0.19(-0.81%)
Sep 05, 2006 22.61 23.68 22.59 23.60 500,047 +1.08(+4.77%)
Sep 01, 2006 22.44 22.71 22.27 22.53 144,325 +0.21(+0.96%)
Aug 31, 2006 22.41 22.54 22.05 22.32 1,048,003 +0.02(+0.09%)
Aug 30, 2006 22.35 22.48 22.01 22.30 342,247 -0.01(-0.03%)
Aug 29, 2006 22.86 22.86 21.98 22.30 232,956 -0.53(-2.34%)
Aug 28, 2006 22.69 23.03 22.66 22.84 125,460 +0.17(+0.77%)
Aug 25, 2006 22.55 23.05 22.54 22.66 165,883 +0.19(+0.86%)
Aug 24, 2006 23.14 23.19 22.43 22.47 242,837 -0.75(-3.25%)
Aug 23, 2006 24.14 24.17 23.05 23.22 444,652 -0.93(-3.84%)
Aug 22, 2006 24.26 24.27 23.95 24.15 819,837 -0.12(-0.51%)
Aug 21, 2006 24.15 24.48 23.88 24.28 347,637 +0.26(+1.08%)
Aug 18, 2006 23.98 24.16 23.38 24.02 257,209 +0.10(+0.42%)
Aug 17, 2006 24.30 24.63 23.41 23.92 566,820 -0.59(-2.41%)
Aug 16, 2006 24.35 24.73 24.31 24.51 522,504 +0.72(+3.05%)
Aug 15, 2006 23.56 24.01 23.38 23.78 278,768 +0.42(+1.79%)
Aug 14, 2006 23.38 23.68 22.91 23.36 623,711 -0.16(-0.68%)
Aug 11, 2006 23.64 23.81 23.20 23.52 1,002,489 +0.88(+3.89%)
Aug 10, 2006 21.81 22.64 21.58 22.64 734,201 +0.58(+2.63%)
Aug 09, 2006 23.04 23.06 22.06 22.06 1,270,778 -1.08(-4.66%)
Aug 08, 2006 24.04 24.10 23.02 23.14 1,364,200 -0.67(-2.82%)
Aug 07, 2006 23.97 23.97 23.71 23.81 65,275 -0.16(-0.67%)
Aug 04, 2006 23.95 24.21 23.67 23.97 402,433 +0.24(+1.03%)
Aug 03, 2006 23.60 23.81 23.56 23.73 238,944 -0.16(-0.66%)
Aug 02, 2006 23.01 24.15 22.59 23.89 904,277 +1.23(+5.44%)
Aug 01, 2006 22.16 22.65 22.13 22.65 233,854 +0.57(+2.59%)
Jul 31, 2006 21.42 22.22 21.37 22.08 297,333 +0.42(+1.93%)
Jul 28, 2006 21.47 21.96 21.14 21.66 88,032 +0.25(+1.15%)
Jul 27, 2006 21.44 21.75 21.15 21.42 73,360 +0.25(+1.20%)
Jul 26, 2006 20.66 21.34 20.34 21.16 190,736 +0.60(+2.91%)
Jul 25, 2006 19.78 20.84 19.73 20.57 226,967 +1.15(+5.90%)
Jul 24, 2006 19.12 19.51 18.58 19.42 228,764 +0.20(+1.03%)
Jul 21, 2006 20.14 20.26 19.22 19.22 104,800 -0.86(-4.26%)
Jul 20, 2006 20.76 20.83 19.84 20.08 86,535 -0.68(-3.30%)
Jul 19, 2006 19.98 20.76 19.45 20.76 304,819 +0.61(+3.03%)
Jul 18, 2006 19.84 20.20 19.84 20.15 138,336 +0.36(+1.84%)
Jul 17, 2006 19.82 20.20 19.70 19.79 115,879 -0.10(-0.50%)
Jul 14, 2006 20.25 20.27 19.59 19.89 92,224 -0.16(-0.80%)
Jul 13, 2006 20.46 20.46 19.83 20.05 85,636 -0.50(-2.42%)
Jul 12, 2006 20.87 21.08 20.47 20.55 286,853 -0.24(-1.17%)
Jul 11, 2006 20.73 21.35 20.73 20.79 401,235 -0.01(-0.03%)
Jul 10, 2006 20.41 20.85 20.37 20.80 178,459 +0.13(+0.63%)
Jul 07, 2006 20.26 20.92 20.21 20.67 278,768 +0.29(+1.44%)
Jul 06, 2006 20.01 20.45 19.95 20.37 568,616 +0.21(+1.04%)
Jul 05, 2006 20.34 20.40 19.74 20.16 244,633 -0.48(-2.31%)
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.