Skip to main content

Teck Cominco Limited (NY: TECK )

47.26 -0.77 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 19.29 19.45 19.01 19.30 1,929,947 -0.27(-1.40%)
Jan 30, 2014 19.98 19.99 19.52 19.58 1,830,217 -0.34(-1.70%)
Jan 29, 2014 19.75 19.99 19.57 19.91 2,434,281 -0.08(-0.40%)
Jan 28, 2014 19.58 20.04 19.40 19.99 3,372,310 +0.57(+2.94%)
Jan 27, 2014 19.42 19.65 19.15 19.42 3,346,847 +0.13(+0.67%)
Jan 24, 2014 19.54 19.55 18.97 19.30 3,776,580 -0.38(-1.92%)
Jan 23, 2014 19.66 20.01 19.59 19.67 2,373,087 -0.22(-1.09%)
Jan 22, 2014 20.57 20.58 19.87 19.89 3,308,690 -0.71(-3.43%)
Jan 21, 2014 21.15 21.16 20.58 20.60 3,245,750 -0.36(-1.73%)
Jan 17, 2014 20.97 20.96 20.96 20.96 2,631,944 -0.01(-0.04%)
Jan 16, 2014 20.04 20.97 20.04 20.97 4,023,355 +0.90(+4.49%)
Jan 15, 2014 19.30 20.15 19.23 20.07 3,453,345 +0.77(+4.00%)
Jan 14, 2014 19.30 19.68 19.21 19.30 3,825,765 +0.01(+0.04%)
Jan 13, 2014 19.14 19.32 19.14 19.29 2,711,904 +0.18(+0.97%)
Jan 10, 2014 19.06 19.45 19.02 19.10 2,435,601 +0.06(+0.34%)
Jan 09, 2014 19.35 19.35 18.80 19.04 4,521,286 -0.54(-2.75%)
Jan 08, 2014 19.83 19.83 19.35 19.58 3,542,985 -0.27(-1.38%)
Jan 07, 2014 20.21 20.23 19.85 19.85 2,288,885 -0.33(-1.63%)
Jan 06, 2014 20.28 20.39 19.94 20.18 2,461,327 -0.15(-0.75%)
Jan 03, 2014 20.80 20.93 20.32 20.33 2,268,407 -0.43(-2.09%)
Jan 02, 2014 20.73 20.90 20.52 20.77 1,999,956 -0.14(-0.65%)
Dec 31, 2013 20.62 20.90 20.90 20.90 1,985,624 +0.28(+1.36%)
Dec 30, 2013 20.69 20.80 20.53 20.62 1,622,582 +0.02(+0.12%)
Dec 27, 2013 20.28 20.60 20.20 20.60 1,516,068 +0.20(+0.98%)
Dec 26, 2013 20.29 20.69 20.25 20.40 1,609,482 +0.10(+0.51%)
Dec 24, 2013 19.79 20.37 19.78 20.29 1,847,846 +0.48(+2.43%)
Dec 23, 2013 20.00 20.00 19.66 19.81 2,217,699 -0.02(-0.08%)
Dec 20, 2013 19.33 19.85 19.28 19.83 4,120,031 +0.50(+2.58%)
Dec 19, 2013 18.57 19.34 18.48 19.33 2,622,755 +0.73(+3.93%)
Dec 18, 2013 18.50 18.80 18.42 18.60 2,078,745 +0.09(+0.48%)
Dec 17, 2013 18.58 18.62 18.48 18.51 1,245,337 -0.14(-0.73%)
Dec 16, 2013 18.59 18.76 18.53 18.64 1,384,335 +0.17(+0.91%)
Dec 13, 2013 18.44 18.62 18.39 18.48 2,334,424 +0.00(+0.00%)
Dec 12, 2013 18.38 18.55 18.13 18.48 2,426,990 +0.44(+2.47%)
Dec 11, 2013 18.63 18.64 17.99 18.03 3,491,812 -0.63(-3.36%)
Dec 10, 2013 18.45 18.68 18.40 18.66 3,036,228 +0.33(+1.82%)
Dec 09, 2013 18.19 18.41 18.15 18.32 2,166,533 +0.18(+0.98%)
Dec 06, 2013 18.34 18.38 18.04 18.15 2,046,658 +0.01(+0.04%)
Dec 05, 2013 18.25 18.36 18.14 18.14 2,319,758 -0.20(-1.10%)
Dec 04, 2013 18.36 18.59 18.21 18.34 2,586,143 +0.01(+0.04%)
Dec 03, 2013 18.43 18.56 18.25 18.33 2,770,592 -0.15(-0.84%)
Dec 02, 2013 18.53 18.70 18.43 18.49 1,992,924 -0.24(-1.28%)
Nov 29, 2013 18.98 18.98 18.68 18.73 1,945,146 +0.29(+1.59%)
Nov 27, 2013 18.81 18.86 18.35 18.43 3,636,082 -0.31(-1.65%)
Nov 26, 2013 19.05 19.07 18.69 18.74 2,540,047 -0.39(-2.06%)
Nov 25, 2013 19.43 19.49 19.10 19.14 1,951,764 -0.36(-1.86%)
Nov 22, 2013 19.67 19.72 19.48 19.50 2,076,117 -0.21(-1.06%)
Nov 21, 2013 19.79 19.92 19.52 19.71 2,308,645 -0.14(-0.70%)
Nov 20, 2013 20.13 20.15 19.66 19.85 2,218,659 -0.12(-0.58%)
Nov 19, 2013 20.15 20.29 19.90 19.96 1,872,329 -0.19(-0.92%)
Nov 18, 2013 20.43 20.60 20.09 20.15 2,416,120 -0.14(-0.69%)
Nov 15, 2013 20.22 20.35 20.05 20.29 1,795,061 +0.06(+0.31%)
Nov 14, 2013 20.24 20.27 19.92 20.23 1,345,135 +0.00(+0.00%)
Nov 13, 2013 19.84 20.41 19.67 20.23 2,947,426 +0.14(+0.69%)
Nov 12, 2013 20.76 20.77 20.05 20.09 2,841,127 -0.68(-3.28%)
Nov 11, 2013 20.94 20.95 20.59 20.77 1,611,660 -0.20(-0.96%)
Nov 08, 2013 20.65 21.06 20.45 20.97 1,914,119 +0.12(+0.56%)
Nov 07, 2013 21.67 21.70 20.82 20.85 2,748,147 -0.63(-2.95%)
Nov 06, 2013 21.36 21.62 21.28 21.49 3,559,999 +0.25(+1.17%)
Nov 05, 2013 21.15 21.28 20.87 21.24 3,412,341 +0.02(+0.07%)
Nov 04, 2013 21.10 21.25 20.85 21.23 3,601,455 +0.32(+1.55%)
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.