Skip to main content

Teck Cominco Limited (NY: TECK )

47.45 -0.32 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 28.05 28.51 28.05 28.21 805,315 +0.43(+1.56%)
May 30, 2007 26.64 27.97 26.16 27.78 1,136,634 +0.59(+2.19%)
May 29, 2007 27.48 27.65 27.06 27.18 568,167 +0.42(+1.57%)
May 25, 2007 26.45 26.79 26.24 26.76 478,638 +0.92(+3.57%)
May 24, 2007 26.64 26.82 25.58 25.84 1,351,003 -0.92(-3.44%)
May 23, 2007 27.14 27.24 26.65 26.76 744,681 -0.12(-0.45%)
May 22, 2007 26.59 27.89 26.59 26.88 602,452 -0.98(-3.50%)
May 21, 2007 27.79 28.21 27.69 27.86 300,531 +0.23(+0.82%)
May 18, 2007 27.23 27.63 26.94 27.63 594,608 +0.59(+2.17%)
May 17, 2007 26.86 27.11 26.38 27.04 615,129 -0.16(-0.59%)
May 16, 2007 27.53 27.53 26.75 27.21 493,459 -0.38(-1.38%)
May 15, 2007 27.72 27.91 27.18 27.59 555,291 +0.33(+1.20%)
May 14, 2007 28.52 29.26 27.12 27.26 902,480 -1.22(-4.29%)
May 11, 2007 27.45 28.51 27.45 28.48 728,152 +0.93(+3.38%)
May 10, 2007 27.92 27.95 27.35 27.55 1,254,609 -0.19(-0.70%)
May 09, 2007 27.29 28.01 27.27 27.74 753,963 +0.62(+2.28%)
May 08, 2007 27.08 27.17 26.76 27.12 705,755 -0.33(-1.20%)
May 07, 2007 27.84 28.08 27.39 27.46 653,654 +0.11(+0.40%)
May 04, 2007 27.24 27.43 26.90 27.35 919,248 +0.54(+2.03%)
May 03, 2007 26.68 26.86 25.47 26.80 1,763,998 +0.58(+2.20%)
May 02, 2007 25.46 26.31 25.40 26.22 1,006,083 +0.74(+2.92%)
May 01, 2007 25.38 25.72 25.24 25.48 536,577 +0.09(+0.34%)
Apr 30, 2007 25.82 26.01 25.35 25.39 755,460 -0.14(-0.55%)
Apr 27, 2007 25.38 25.63 25.18 25.53 610,716 +0.04(+0.17%)
Apr 26, 2007 25.94 26.19 25.49 25.49 1,050,892 -0.68(-2.60%)
Apr 25, 2007 25.86 26.22 25.67 26.17 862,356 +0.54(+2.12%)
Apr 24, 2007 25.11 25.89 25.04 25.63 986,320 +0.43(+1.70%)
Apr 23, 2007 25.30 25.53 25.01 25.20 779,714 -0.21(-0.82%)
Apr 20, 2007 25.72 25.94 25.35 25.41 706,354 +0.03(+0.11%)
Apr 19, 2007 25.28 25.47 25.02 25.38 1,008,478 -0.55(-2.14%)
Apr 18, 2007 25.96 26.00 25.48 25.93 884,514 -0.18(-0.68%)
Apr 17, 2007 26.38 26.38 25.68 26.11 1,307,009 -0.09(-0.36%)
Apr 16, 2007 25.12 26.24 25.03 26.20 1,540,864 +1.29(+5.17%)
Apr 13, 2007 24.33 25.01 24.22 24.91 616,525 +0.65(+2.70%)
Apr 12, 2007 24.47 24.49 24.15 24.26 556,040 -0.15(-0.60%)
Apr 11, 2007 24.78 24.89 24.34 24.41 900,384 -0.12(-0.48%)
Apr 10, 2007 24.94 24.99 24.38 24.52 963,564 -0.11(-0.43%)
Apr 09, 2007 24.21 24.78 24.12 24.63 1,474,091 +0.54(+2.25%)
Apr 05, 2007 24.19 24.42 24.09 24.09 638,982 -0.16(-0.66%)
Apr 04, 2007 24.19 24.26 23.65 24.25 940,807 +0.16(+0.65%)
Apr 03, 2007 23.76 24.37 23.62 24.09 770,731 +0.44(+1.86%)
Apr 02, 2007 23.28 23.70 23.21 23.65 379,377 +0.41(+1.75%)
Mar 30, 2007 23.51 23.71 23.15 23.24 446,748 -0.18(-0.78%)
Mar 29, 2007 23.86 24.04 23.21 23.43 606,943 -0.21(-0.90%)
Mar 28, 2007 23.75 23.97 23.64 23.64 464,415 -0.11(-0.45%)
Mar 27, 2007 23.79 23.96 23.63 23.75 859,961 -0.17(-0.70%)
Mar 26, 2007 23.36 23.94 23.19 23.92 1,148,012 +0.87(+3.77%)
Mar 23, 2007 23.06 23.12 22.70 23.05 755,460 +0.02(+0.10%)
Mar 22, 2007 22.62 23.12 22.59 23.02 1,064,471 +0.52(+2.33%)
Mar 21, 2007 21.91 22.52 21.81 22.50 983,925 +0.68(+3.14%)
Mar 20, 2007 22.08 22.33 21.76 21.81 671,919 -0.14(-0.65%)
Mar 19, 2007 22.15 22.20 21.83 21.96 527,894 +0.04(+0.17%)
Mar 16, 2007 22.28 22.39 21.70 21.92 683,597 -0.29(-1.32%)
Mar 15, 2007 22.29 22.45 22.03 22.22 715,935 +0.07(+0.32%)
Mar 14, 2007 22.50 22.53 21.45 22.15 1,033,331 -0.35(-1.54%)
Mar 13, 2007 22.94 23.05 22.41 22.49 702,461 -0.45(-1.95%)
Mar 12, 2007 22.71 23.06 22.68 22.94 397,043 +0.20(+0.87%)
Mar 09, 2007 22.68 22.98 22.30 22.74 600,954 +0.23(+1.02%)
Mar 08, 2007 22.88 23.44 22.50 22.51 1,156,995 -0.18(-0.78%)
Mar 07, 2007 22.52 22.96 22.38 22.69 1,188,136 +0.17(+0.77%)
Mar 06, 2007 22.73 22.82 22.15 22.52 1,166,577 +0.44(+1.98%)
Mar 05, 2007 22.04 22.50 21.86 22.08 1,133,939 -0.67(-2.95%)
Mar 02, 2007 23.13 23.38 22.71 22.75 1,345,636 -0.64(-2.73%)
Mar 01, 2007 22.93 23.51 22.69 23.39 1,000,992 -0.14(-0.60%)
Feb 28, 2007 23.50 23.57 22.89 23.53 1,062,375 -0.05(-0.20%)
Feb 27, 2007 23.81 24.27 23.54 23.57 1,089,623 -1.06(-4.31%)
Feb 26, 2007 24.76 24.78 24.38 24.64 802,920 -0.10(-0.42%)
Feb 23, 2007 25.35 25.35 24.55 24.74 1,059,680 -0.39(-1.55%)
Feb 22, 2007 25.36 25.43 24.74 25.13 925,835 +0.04(+0.15%)
Feb 21, 2007 24.76 25.15 24.24 25.09 1,320,783 +0.38(+1.54%)
Feb 20, 2007 24.61 24.83 24.55 24.71 634,790 -0.55(-2.17%)
Feb 16, 2007 25.12 25.26 24.88 25.26 620,417 +0.15(+0.59%)
Feb 15, 2007 24.91 25.29 24.83 25.11 971,049 +0.53(+2.16%)
Feb 14, 2007 24.93 25.23 24.55 24.58 1,039,738 -0.21(-0.84%)
Feb 13, 2007 24.24 24.79 23.88 24.79 1,444,163 +1.30(+5.55%)
Feb 12, 2007 23.69 23.80 23.18 23.49 447,078 -0.05(-0.20%)
Feb 09, 2007 23.81 24.04 23.26 23.53 779,714 -0.06(-0.25%)
Feb 08, 2007 23.26 23.63 22.81 23.59 588,977 -0.18(-0.74%)
Feb 07, 2007 23.89 24.25 23.49 23.77 335,361 -0.35(-1.47%)
Feb 06, 2007 24.02 24.19 23.74 24.13 571,012 +0.33(+1.40%)
Feb 05, 2007 23.77 23.97 23.61 23.79 311,107 -0.04(-0.18%)
Feb 02, 2007 24.52 24.52 23.72 23.84 754,861 -1.20(-4.78%)
Feb 01, 2007 24.94 25.12 24.83 25.03 438,065 +0.37(+1.50%)
Jan 31, 2007 24.08 24.81 24.04 24.66 1,046,805 +0.35(+1.43%)
Jan 30, 2007 23.97 24.45 23.90 24.31 1,053,093 +0.45(+1.89%)
Jan 29, 2007 23.95 24.08 23.82 23.86 1,237,242 -0.50(-2.04%)
Jan 26, 2007 24.25 24.59 23.90 24.36 480,284 +0.22(+0.90%)
Jan 25, 2007 24.90 25.00 24.05 24.14 1,398,036 -0.55(-2.23%)
Jan 24, 2007 24.23 24.80 23.89 24.69 632,993 +0.60(+2.48%)
Jan 23, 2007 23.39 24.18 23.31 24.10 524,600 +0.93(+3.99%)
Jan 22, 2007 23.27 23.43 22.90 23.17 286,853 +0.08(+0.36%)
Jan 19, 2007 22.85 23.18 22.71 23.09 452,138 +0.34(+1.48%)
Jan 18, 2007 23.36 23.56 22.55 22.75 378,179 -0.46(-2.00%)
Jan 17, 2007 22.80 23.29 22.49 23.21 408,421 +0.60(+2.67%)
Jan 16, 2007 23.33 23.37 22.61 22.61 443,754 -0.95(-4.03%)
Jan 12, 2007 23.26 23.63 23.16 23.56 453,635 +0.52(+2.26%)
Jan 11, 2007 22.51 23.13 22.51 23.04 509,928 +0.33(+1.46%)
Jan 10, 2007 21.80 22.78 21.80 22.71 571,910 +0.71(+3.22%)
Jan 09, 2007 22.39 22.44 21.88 22.00 1,180,650 -0.67(-2.98%)
Jan 08, 2007 22.45 22.79 22.31 22.67 560,831 +0.46(+2.06%)
Jan 05, 2007 22.22 22.52 22.00 22.22 586,582 -0.11(-0.51%)
Jan 04, 2007 22.99 23.11 22.24 22.33 876,729 -0.80(-3.45%)
Jan 03, 2007 24.05 24.05 22.85 23.13 1,019,257 -2.04(-8.10%)
Dec 29, 2006 25.07 25.31 24.69 25.16 267,091 +0.26(+1.05%)
Dec 28, 2006 25.00 25.21 24.78 24.90 242,238 -0.23(-0.90%)
Dec 27, 2006 24.46 25.18 24.31 25.13 312,604 +0.78(+3.22%)
Dec 26, 2006 24.07 24.36 24.06 24.35 99,710 +0.30(+1.24%)
Dec 22, 2006 24.18 24.45 23.78 24.05 435,370 -0.23(-0.95%)
Dec 21, 2006 25.27 25.29 23.96 24.28 1,025,545 -1.09(-4.28%)
Dec 20, 2006 25.97 26.06 25.22 25.36 650,959 -0.69(-2.67%)
Dec 19, 2006 25.70 26.17 25.45 26.06 432,975 +0.05(+0.21%)
Dec 18, 2006 26.23 26.44 25.83 26.01 488,668 -0.27(-1.03%)
Dec 15, 2006 27.32 27.41 26.18 26.28 501,244 -0.72(-2.68%)
Dec 14, 2006 26.37 27.38 26.37 27.00 714,738 +0.51(+1.93%)
Dec 13, 2006 26.20 26.57 25.98 26.49 490,465 +0.36(+1.38%)
Dec 12, 2006 26.04 26.47 25.87 26.13 964,761 -0.08(-0.32%)
Dec 11, 2006 25.29 26.26 25.29 26.21 614,429 +0.91(+3.58%)
Dec 08, 2006 25.63 25.95 25.05 25.31 573,706 -0.45(-1.75%)
Dec 07, 2006 26.02 26.28 25.60 25.76 407,822 -0.42(-1.61%)
Dec 06, 2006 26.43 26.55 26.00 26.18 533,583 -0.36(-1.35%)
Dec 05, 2006 26.15 26.75 26.07 26.54 613,231 +0.40(+1.53%)
Dec 04, 2006 25.34 26.14 25.34 26.14 577,000 +0.89(+3.53%)
Dec 01, 2006 24.88 25.33 24.69 25.24 526,696 +0.21(+0.85%)
Nov 30, 2006 25.41 25.42 24.72 25.03 974,942 -0.01(-0.05%)
Nov 29, 2006 24.52 25.09 24.39 25.04 357,818 +0.53(+2.15%)
Nov 28, 2006 24.68 25.00 24.38 24.52 465,912 -0.47(-1.87%)
Nov 27, 2006 25.66 25.66 24.73 24.98 424,291 -0.46(-1.82%)
Nov 24, 2006 25.03 25.79 24.99 25.45 581,492 +0.70(+2.82%)
Nov 22, 2006 24.24 25.03 24.00 24.75 656,349 +0.81(+3.38%)
Nov 21, 2006 23.32 24.23 23.21 23.94 730,607 +0.81(+3.51%)
Nov 20, 2006 23.75 23.88 22.95 23.13 755,760 +0.21(+0.92%)
Nov 17, 2006 22.88 23.03 22.78 22.92 863,854 -0.50(-2.12%)
Nov 16, 2006 23.62 24.13 23.33 23.42 429,082 -0.04(-0.18%)
Nov 15, 2006 23.09 23.70 23.03 23.46 1,146,814 +0.32(+1.40%)
Nov 14, 2006 23.99 24.03 22.98 23.14 900,384 -0.90(-3.75%)
Nov 13, 2006 24.27 24.29 23.72 24.04 1,268,083 -1.14(-4.51%)
Nov 10, 2006 25.69 25.69 25.07 25.17 696,472 -0.68(-2.63%)
Nov 09, 2006 25.76 26.02 25.58 25.86 641,677 +0.31(+1.20%)
Nov 08, 2006 25.43 26.01 25.34 25.55 308,112 -0.26(-1.02%)
Nov 07, 2006 25.81 26.05 25.69 25.81 334,762 +0.37(+1.44%)
Nov 06, 2006 24.82 25.83 24.78 25.45 487,770 +0.58(+2.34%)
Nov 03, 2006 24.18 25.05 24.07 24.86 237,747 +0.99(+4.16%)
Nov 02, 2006 23.65 24.18 23.54 23.87 365,303 +0.31(+1.33%)
Nov 01, 2006 24.63 24.71 23.46 23.56 362,609 -1.05(-4.27%)
Oct 31, 2006 24.33 24.98 24.21 24.61 386,862 -0.18(-0.71%)
Oct 30, 2006 25.22 25.24 24.68 24.79 306,915 -0.90(-3.49%)
Oct 27, 2006 25.31 25.76 24.98 25.68 425,489 +0.40(+1.59%)
Oct 26, 2006 24.75 25.28 24.75 25.28 461,121 +0.22(+0.89%)
Oct 25, 2006 24.19 25.06 24.10 25.06 564,424 +0.88(+3.62%)
Oct 24, 2006 23.82 24.28 23.73 24.18 377,580 +0.12(+0.51%)
Oct 23, 2006 23.71 24.06 23.45 24.06 264,995 +0.04(+0.18%)
Oct 20, 2006 23.66 24.17 23.62 24.02 342,846 +0.59(+2.51%)
Oct 19, 2006 23.54 23.90 23.22 23.43 251,820 -0.06(-0.27%)
Oct 18, 2006 23.66 23.72 23.34 23.49 211,996 +0.04(+0.17%)
Oct 17, 2006 23.36 23.72 23.04 23.45 243,436 -0.06(-0.26%)
Oct 16, 2006 23.66 23.98 23.26 23.51 274,576 +0.62(+2.71%)
Oct 13, 2006 22.31 23.03 22.31 22.89 228,764 +0.80(+3.61%)
Oct 12, 2006 21.66 22.25 21.66 22.09 606,344 +0.43(+1.97%)
Oct 11, 2006 21.27 22.10 21.16 21.66 257,509 +0.12(+0.54%)
Oct 10, 2006 21.37 21.86 20.83 21.55 368,298 -0.00(-0.02%)
Oct 09, 2006 21.29 21.64 21.14 21.55 80,247 +0.49(+2.33%)
Oct 06, 2006 21.16 21.69 20.96 21.06 211,097 -0.07(-0.35%)
Oct 05, 2006 20.36 21.23 20.36 21.13 219,182 +0.99(+4.92%)
Oct 04, 2006 20.04 20.30 19.26 20.14 292,542 +0.05(+0.27%)
Oct 03, 2006 20.65 20.65 19.91 20.09 252,419 -0.77(-3.68%)
Oct 02, 2006 21.23 21.93 20.72 20.86 262,300 -0.01(-0.06%)
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%)
Jul 03, 2006 20.18 20.67 20.12 20.64 170,974 +0.68(+3.41%)
Jun 30, 2006 19.89 20.08 19.81 19.96 135,042 +0.25(+1.29%)
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.