Skip to main content

Teck Cominco Limited (NY: TECK )

47.45 -0.32 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 21.50 21.53 20.68 20.68 5,031,403 -0.93(-4.29%)
Oct 30, 2013 22.04 22.18 21.30 21.61 3,895,758 -0.27(-1.24%)
Oct 29, 2013 22.14 22.17 21.72 21.88 1,706,943 -0.09(-0.42%)
Oct 28, 2013 22.10 22.28 21.85 21.98 2,403,318 -0.43(-1.90%)
Oct 25, 2013 22.56 22.74 22.14 22.40 2,394,838 -0.26(-1.13%)
Oct 24, 2013 22.32 23.22 22.29 22.66 4,752,921 +0.73(+3.35%)
Oct 23, 2013 21.98 21.98 21.34 21.92 5,426,876 -0.44(-1.97%)
Oct 22, 2013 21.68 22.48 21.68 22.36 6,475,752 +0.95(+4.44%)
Oct 21, 2013 21.39 21.47 21.12 21.41 2,521,863 +0.14(+0.65%)
Oct 18, 2013 21.29 21.30 21.03 21.27 1,071,434 +0.13(+0.62%)
Oct 17, 2013 21.02 21.41 20.91 21.14 2,109,150 +0.23(+1.11%)
Oct 16, 2013 20.81 20.98 20.58 20.91 1,489,518 +0.13(+0.63%)
Oct 15, 2013 20.64 21.02 20.32 20.78 1,807,967 +0.02(+0.11%)
Oct 14, 2013 20.30 20.87 20.16 20.75 2,068,419 +0.45(+2.21%)
Oct 11, 2013 19.94 20.31 19.56 20.30 2,265,731 +0.39(+1.98%)
Oct 10, 2013 20.10 20.10 19.79 19.91 1,897,936 +0.23(+1.18%)
Oct 09, 2013 19.76 19.83 19.52 19.68 2,098,723 -0.14(-0.70%)
Oct 08, 2013 20.48 20.58 19.63 19.82 3,422,974 -0.68(-3.32%)
Oct 07, 2013 20.53 20.89 20.48 20.50 1,225,578 -0.44(-2.11%)
Oct 04, 2013 20.54 21.08 20.49 20.94 1,567,152 +0.46(+2.23%)
Oct 03, 2013 20.83 21.08 20.33 20.48 1,637,032 -0.39(-1.85%)
Oct 02, 2013 20.46 20.89 20.36 20.87 1,608,314 +0.29(+1.43%)
Oct 01, 2013 20.67 20.71 20.27 20.58 3,359,898 -0.19(-0.89%)
Sep 30, 2013 20.77 21.05 20.54 20.76 2,326,968 -0.34(-1.61%)
Sep 27, 2013 21.76 21.89 20.98 21.10 2,565,635 -0.87(-3.94%)
Sep 26, 2013 21.60 22.23 21.59 21.97 1,703,146 +0.53(+2.45%)
Sep 25, 2013 21.36 21.78 21.33 21.44 1,481,543 +0.26(+1.24%)
Sep 24, 2013 21.16 21.60 20.96 21.18 1,838,156 -0.04(-0.18%)
Sep 23, 2013 21.40 21.66 21.17 21.22 1,964,492 -0.15(-0.69%)
Sep 20, 2013 22.25 22.27 21.35 21.36 2,740,080 -0.75(-3.39%)
Sep 19, 2013 22.58 22.60 22.03 22.11 2,882,915 -0.16(-0.73%)
Sep 18, 2013 21.46 22.49 21.26 22.28 3,786,366 +0.84(+3.90%)
Sep 17, 2013 21.07 21.50 21.07 21.44 1,472,331 +0.32(+1.54%)
Sep 16, 2013 21.38 21.38 21.07 21.12 2,918,836 +0.16(+0.78%)
Sep 13, 2013 21.19 21.21 20.84 20.95 2,971,460 -0.35(-1.63%)
Sep 12, 2013 21.61 21.67 21.15 21.30 2,310,388 -0.81(-3.67%)
Sep 11, 2013 22.03 22.19 21.50 22.11 2,955,102 +0.06(+0.28%)
Sep 10, 2013 22.14 22.52 21.88 22.05 3,629,246 +0.19(+0.85%)
Sep 09, 2013 20.95 21.91 20.87 21.87 3,894,662 +1.16(+5.60%)
Sep 06, 2013 20.74 21.11 20.68 20.71 2,671,864 +0.38(+1.86%)
Sep 05, 2013 20.27 20.48 20.22 20.33 1,512,909 +0.01(+0.04%)
Sep 04, 2013 19.93 20.35 19.88 20.32 2,928,110 +0.20(+1.00%)
Sep 03, 2013 20.12 20.43 19.99 20.12 3,485,277 +0.60(+3.05%)
Aug 30, 2013 19.69 19.82 19.52 19.52 1,928,758 -0.16(-0.83%)
Aug 29, 2013 19.83 20.08 19.53 19.69 2,448,077 -0.20(-1.01%)
Aug 28, 2013 19.78 20.34 19.64 19.89 2,924,338 +0.13(+0.67%)
Aug 27, 2013 20.00 20.43 19.75 19.76 3,001,525 -0.56(-2.74%)
Aug 26, 2013 20.37 20.57 20.13 20.31 1,581,423 +0.00(+0.00%)
Aug 23, 2013 20.10 20.63 19.96 20.31 2,462,955 +0.19(+0.96%)
Aug 22, 2013 19.89 20.20 19.73 20.12 3,540,076 +0.71(+3.67%)
Aug 21, 2013 20.28 20.28 19.38 19.41 4,261,130 -1.10(-5.36%)
Aug 20, 2013 20.66 20.86 20.42 20.51 3,251,156 -0.50(-2.36%)
Aug 19, 2013 21.40 21.43 20.98 21.00 2,737,534 -0.50(-2.30%)
Aug 16, 2013 21.74 21.90 21.30 21.50 4,015,383 -0.32(-1.45%)
Aug 15, 2013 20.92 21.84 20.80 21.81 4,509,991 +0.53(+2.47%)
Aug 14, 2013 20.68 21.53 20.54 21.29 3,607,376 +0.58(+2.80%)
Aug 13, 2013 21.32 21.32 20.57 20.71 3,659,027 -0.40(-1.91%)
Aug 12, 2013 20.65 21.27 20.62 21.11 5,734,193 +0.58(+2.83%)
Aug 09, 2013 19.80 20.65 19.67 20.53 5,677,396 +0.82(+4.16%)
Aug 08, 2013 18.48 19.98 18.47 19.71 6,141,790 +1.57(+8.66%)
Aug 07, 2013 18.09 18.36 18.01 18.14 2,497,093 -0.11(-0.59%)
Aug 06, 2013 18.69 18.76 18.13 18.25 2,299,377 -0.35(-1.87%)
Aug 05, 2013 18.79 18.94 18.54 18.60 1,911,990 +0.16(+0.88%)
Aug 02, 2013 18.29 18.67 18.22 18.43 2,310,898 +0.09(+0.51%)
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.