Skip to main content

Teck Cominco Limited (NY: TECK )

47.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 18.43 18.51 18.05 18.34 2,735,913 +0.22(+1.19%)
Jul 31, 2013 18.27 18.46 18.03 18.12 2,992,379 -0.18(-0.97%)
Jul 30, 2013 18.64 18.67 18.22 18.30 3,467,092 -0.29(-1.54%)
Jul 29, 2013 18.84 18.97 18.44 18.59 3,754,266 -0.32(-1.68%)
Jul 26, 2013 18.20 19.01 18.19 18.90 3,267,351 +0.49(+2.65%)
Jul 25, 2013 17.94 18.63 17.84 18.42 6,309,915 +0.67(+3.75%)
Jul 24, 2013 18.36 18.36 17.52 17.75 2,299,103 -0.57(-3.12%)
Jul 23, 2013 18.11 18.49 18.11 18.32 3,141,801 +0.41(+2.29%)
Jul 22, 2013 17.81 17.98 17.65 17.91 1,650,817 +0.39(+2.25%)
Jul 19, 2013 17.55 17.77 17.39 17.52 2,222,244 -0.05(-0.31%)
Jul 18, 2013 17.67 18.00 17.56 17.57 2,272,235 -0.09(-0.53%)
Jul 17, 2013 17.71 17.91 17.55 17.67 2,356,568 -0.02(-0.09%)
Jul 16, 2013 17.38 17.71 17.30 17.68 2,402,158 +0.46(+2.70%)
Jul 15, 2013 17.06 17.24 16.97 17.22 1,410,297 +0.22(+1.27%)
Jul 12, 2013 17.31 17.31 16.82 17.00 2,414,198 -0.34(-1.96%)
Jul 11, 2013 16.84 17.39 16.74 17.34 3,515,637 +1.27(+7.89%)
Jul 10, 2013 16.51 16.54 15.91 16.07 3,555,106 -0.36(-2.21%)
Jul 09, 2013 15.68 16.53 15.60 16.44 6,022,447 +0.91(+5.88%)
Jul 08, 2013 15.92 15.95 15.45 15.52 3,721,486 -0.26(-1.62%)
Jul 05, 2013 16.20 16.24 15.52 15.78 3,045,837 +0.03(+0.20%)
Jul 03, 2013 15.87 16.02 15.71 15.75 2,589,098 -0.14(-0.88%)
Jul 02, 2013 16.51 16.51 15.69 15.89 3,705,994 -0.60(-3.61%)
Jul 01, 2013 16.72 16.82 16.47 16.48 1,972,521 -0.05(-0.28%)
Jun 28, 2013 16.35 16.62 16.17 16.53 2,795,510 +0.08(+0.47%)
Jun 27, 2013 16.29 16.57 16.22 16.45 2,998,398 +0.40(+2.51%)
Jun 26, 2013 16.54 16.68 15.98 16.05 4,279,856 -0.08(-0.48%)
Jun 25, 2013 15.89 16.24 15.73 16.13 3,814,237 +0.45(+2.86%)
Jun 24, 2013 16.36 16.48 15.63 15.68 5,177,875 -1.18(-7.02%)
Jun 21, 2013 16.87 17.00 16.10 16.86 5,194,343 +0.05(+0.28%)
Jun 20, 2013 16.52 17.02 16.18 16.82 6,090,206 -0.51(-2.95%)
Jun 19, 2013 18.07 18.25 17.29 17.33 4,904,055 -0.91(-4.96%)
Jun 18, 2013 18.07 18.32 17.88 18.23 2,197,198 +0.08(+0.43%)
Jun 17, 2013 18.41 18.61 18.15 18.15 2,677,887 -0.05(-0.25%)
Jun 14, 2013 18.84 19.03 18.20 18.20 3,387,598 -0.63(-3.33%)
Jun 13, 2013 18.18 18.90 18.11 18.83 4,963,949 +0.59(+3.22%)
Jun 12, 2013 18.77 18.82 18.19 18.24 3,280,012 +0.12(+0.64%)
Jun 11, 2013 17.97 18.41 17.77 18.12 4,537,898 -0.18(-0.98%)
Jun 10, 2013 18.68 18.73 18.10 18.30 5,212,342 -0.45(-2.38%)
Jun 07, 2013 19.40 19.43 18.65 18.75 5,050,816 -0.69(-3.53%)
Jun 06, 2013 19.46 19.66 19.27 19.43 3,153,132 -0.08(-0.42%)
Jun 05, 2013 19.88 19.93 19.40 19.52 3,334,004 -0.54(-2.71%)
Jun 04, 2013 19.93 20.25 19.93 20.06 3,459,142 +0.04(+0.19%)
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.