Skip to main content

Teck Cominco Limited (NY: TECK )

47.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 20.62 20.90 20.90 20.90 1,985,782 +0.28(+1.36%)
Dec 30, 2013 20.69 20.80 20.53 20.62 1,622,711 +0.02(+0.12%)
Dec 27, 2013 20.28 20.60 20.19 20.60 1,516,189 +0.20(+0.99%)
Dec 26, 2013 20.29 20.68 20.25 20.39 1,609,610 +0.10(+0.51%)
Dec 24, 2013 19.79 20.37 19.78 20.29 1,847,993 +0.48(+2.43%)
Dec 23, 2013 20.00 20.00 19.66 19.81 2,217,876 -0.02(-0.08%)
Dec 20, 2013 19.33 19.85 19.28 19.82 4,120,359 +0.50(+2.58%)
Dec 19, 2013 18.57 19.34 18.48 19.33 2,622,964 +0.73(+3.93%)
Dec 18, 2013 18.50 18.80 18.42 18.59 2,078,911 +0.09(+0.48%)
Dec 17, 2013 18.58 18.62 18.47 18.51 1,245,436 -0.14(-0.73%)
Dec 16, 2013 18.59 18.76 18.53 18.64 1,384,446 +0.17(+0.91%)
Dec 13, 2013 18.43 18.62 18.39 18.47 2,334,610 +0.00(+0.00%)
Dec 12, 2013 18.38 18.55 18.13 18.47 2,427,184 +0.44(+2.47%)
Dec 11, 2013 18.63 18.64 17.99 18.03 3,492,090 -0.63(-3.36%)
Dec 10, 2013 18.45 18.68 18.40 18.66 3,036,469 +0.33(+1.82%)
Dec 09, 2013 18.18 18.41 18.15 18.32 2,166,706 +0.18(+0.98%)
Dec 06, 2013 18.34 18.38 18.04 18.15 2,046,821 +0.01(+0.04%)
Dec 05, 2013 18.25 18.35 18.14 18.14 2,319,942 -0.20(-1.10%)
Dec 04, 2013 18.35 18.59 18.21 18.34 2,586,349 +0.01(+0.04%)
Dec 03, 2013 18.43 18.56 18.25 18.33 2,770,813 -0.15(-0.84%)
Dec 02, 2013 18.53 18.70 18.42 18.49 1,993,083 -0.24(-1.28%)
Nov 29, 2013 18.98 18.98 18.68 18.73 1,945,301 +0.29(+1.59%)
Nov 27, 2013 18.81 18.86 18.35 18.43 3,636,372 -0.31(-1.65%)
Nov 26, 2013 19.05 19.07 18.69 18.74 2,540,249 -0.39(-2.06%)
Nov 25, 2013 19.43 19.49 19.10 19.14 1,951,919 -0.36(-1.86%)
Nov 22, 2013 19.67 19.72 19.48 19.50 2,076,282 -0.21(-1.06%)
Nov 21, 2013 19.79 19.92 19.52 19.71 2,308,829 -0.14(-0.70%)
Nov 20, 2013 20.13 20.15 19.66 19.85 2,218,835 -0.12(-0.58%)
Nov 19, 2013 20.15 20.29 19.90 19.96 1,872,477 -0.19(-0.92%)
Nov 18, 2013 20.43 20.60 20.09 20.15 2,416,312 -0.14(-0.69%)
Nov 15, 2013 20.22 20.35 20.05 20.29 1,795,204 +0.06(+0.31%)
Nov 14, 2013 20.23 20.26 19.92 20.23 1,345,242 +0.00(+0.00%)
Nov 13, 2013 19.84 20.41 19.67 20.23 2,947,660 +0.14(+0.69%)
Nov 12, 2013 20.76 20.77 20.04 20.09 2,841,353 -0.68(-3.28%)
Nov 11, 2013 20.94 20.95 20.59 20.77 1,611,788 -0.20(-0.96%)
Nov 08, 2013 20.65 21.05 20.45 20.97 1,914,272 +0.12(+0.56%)
Nov 07, 2013 21.66 21.70 20.81 20.85 2,748,365 -0.63(-2.95%)
Nov 06, 2013 21.36 21.62 21.28 21.49 3,560,282 +0.25(+1.17%)
Nov 05, 2013 21.15 21.28 20.86 21.24 3,412,613 +0.02(+0.07%)
Nov 04, 2013 21.10 21.25 20.85 21.22 3,601,741 +0.32(+1.55%)
Nov 01, 2013 20.76 21.01 20.56 20.90 4,566,281 +0.22(+1.05%)
Oct 31, 2013 21.49 21.53 20.67 20.68 5,031,803 -0.93(-4.29%)
Oct 30, 2013 22.04 22.18 21.29 21.61 3,896,068 -0.27(-1.24%)
Oct 29, 2013 22.14 22.17 21.72 21.88 1,707,079 -0.09(-0.42%)
Oct 28, 2013 22.10 22.28 21.85 21.97 2,403,509 -0.43(-1.90%)
Oct 25, 2013 22.55 22.74 22.14 22.40 2,395,029 -0.26(-1.13%)
Oct 24, 2013 22.32 23.22 22.29 22.65 4,753,299 +0.73(+3.35%)
Oct 23, 2013 21.98 21.98 21.34 21.92 5,427,308 -0.44(-1.97%)
Oct 22, 2013 21.68 22.48 21.68 22.36 6,476,267 +0.95(+4.44%)
Oct 21, 2013 21.39 21.46 21.12 21.41 2,522,063 +0.14(+0.65%)
Oct 18, 2013 21.29 21.29 21.03 21.27 1,071,519 +0.13(+0.62%)
Oct 17, 2013 21.01 21.41 20.91 21.14 2,109,318 +0.23(+1.11%)
Oct 16, 2013 20.81 20.98 20.57 20.91 1,489,637 +0.13(+0.63%)
Oct 15, 2013 20.64 21.01 20.32 20.78 1,808,111 +0.02(+0.11%)
Oct 14, 2013 20.30 20.87 20.16 20.75 2,068,584 +0.45(+2.21%)
Oct 11, 2013 19.94 20.31 19.56 20.30 2,265,911 +0.39(+1.98%)
Oct 10, 2013 20.09 20.09 19.79 19.91 1,898,087 +0.23(+1.18%)
Oct 09, 2013 19.75 19.83 19.52 19.68 2,098,889 -0.14(-0.70%)
Oct 08, 2013 20.48 20.58 19.63 19.82 3,423,247 -0.68(-3.32%)
Oct 07, 2013 20.53 20.88 20.47 20.50 1,225,675 -0.44(-2.11%)
Oct 04, 2013 20.54 21.08 20.49 20.94 1,567,276 +0.46(+2.23%)
Oct 03, 2013 20.83 21.08 20.33 20.48 1,637,163 -0.39(-1.85%)
Oct 02, 2013 20.46 20.88 20.36 20.87 1,608,442 +0.29(+1.43%)
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.