Skip to main content

Teck Cominco Limited (NY: TECK )

47.30 -0.37 (-0.78%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2013 20.67 20.71 20.26 20.57 3,360,165 -0.19(-0.89%)
Sep 30, 2013 20.77 21.05 20.54 20.76 2,327,153 -0.34(-1.61%)
Sep 27, 2013 21.76 21.89 20.98 21.10 2,565,839 -0.87(-3.94%)
Sep 26, 2013 21.60 22.23 21.59 21.97 1,703,281 +0.53(+2.45%)
Sep 25, 2013 21.36 21.78 21.33 21.44 1,481,661 +0.26(+1.24%)
Sep 24, 2013 21.16 21.59 20.96 21.18 1,838,302 -0.04(-0.18%)
Sep 23, 2013 21.39 21.66 21.17 21.22 1,964,648 -0.15(-0.69%)
Sep 20, 2013 22.25 22.27 21.35 21.36 2,740,298 -0.75(-3.39%)
Sep 19, 2013 22.58 22.60 22.03 22.11 2,883,145 -0.16(-0.73%)
Sep 18, 2013 21.46 22.49 21.26 22.28 3,786,667 +0.84(+3.90%)
Sep 17, 2013 21.07 21.50 21.07 21.44 1,472,448 +0.32(+1.54%)
Sep 16, 2013 21.38 21.37 21.07 21.12 2,919,068 +0.16(+0.78%)
Sep 13, 2013 21.19 21.21 20.84 20.95 2,971,696 -0.35(-1.63%)
Sep 12, 2013 21.61 21.67 21.15 21.30 2,310,571 -0.81(-3.67%)
Sep 11, 2013 22.03 22.19 21.49 22.11 2,955,337 +0.06(+0.28%)
Sep 10, 2013 22.14 22.52 21.87 22.05 3,629,535 +0.19(+0.85%)
Sep 09, 2013 20.95 21.91 20.87 21.87 3,894,971 +1.16(+5.60%)
Sep 06, 2013 20.74 21.11 20.67 20.71 2,672,077 +0.38(+1.86%)
Sep 05, 2013 20.27 20.48 20.22 20.33 1,513,029 +0.01(+0.04%)
Sep 04, 2013 19.93 20.35 19.88 20.32 2,928,343 +0.20(+1.00%)
Sep 03, 2013 20.12 20.43 19.99 20.12 3,485,554 +0.60(+3.05%)
Aug 30, 2013 19.68 19.82 19.51 19.52 1,928,911 -0.16(-0.83%)
Aug 29, 2013 19.83 20.08 19.53 19.68 2,448,271 -0.20(-1.01%)
Aug 28, 2013 19.78 20.33 19.64 19.89 2,924,570 +0.13(+0.67%)
Aug 27, 2013 19.99 20.43 19.75 19.75 3,001,764 -0.56(-2.74%)
Aug 26, 2013 20.37 20.57 20.13 20.31 1,581,549 +0.00(+0.00%)
Aug 23, 2013 20.10 20.63 19.96 20.31 2,463,151 +0.19(+0.96%)
Aug 22, 2013 19.89 20.20 19.73 20.12 3,540,357 +0.71(+3.67%)
Aug 21, 2013 20.28 20.28 19.38 19.41 4,261,469 -1.10(-5.36%)
Aug 20, 2013 20.66 20.86 20.42 20.50 3,251,414 -0.50(-2.36%)
Aug 19, 2013 21.39 21.43 20.98 21.00 2,737,752 -0.49(-2.30%)
Aug 16, 2013 21.73 21.90 21.29 21.49 4,015,702 -0.32(-1.45%)
Aug 15, 2013 20.92 21.83 20.80 21.81 4,510,350 +0.53(+2.47%)
Aug 14, 2013 20.67 21.53 20.54 21.29 3,607,663 +0.58(+2.80%)
Aug 13, 2013 21.32 21.32 20.57 20.71 3,659,318 -0.40(-1.91%)
Aug 12, 2013 20.65 21.27 20.62 21.11 5,734,649 +0.58(+2.83%)
Aug 09, 2013 19.80 20.65 19.67 20.53 5,677,848 +0.82(+4.16%)
Aug 08, 2013 18.48 19.98 18.47 19.71 6,142,278 +1.57(+8.66%)
Aug 07, 2013 18.09 18.35 18.01 18.14 2,497,291 -0.11(-0.59%)
Aug 06, 2013 18.69 18.76 18.13 18.25 2,299,560 -0.35(-1.87%)
Aug 05, 2013 18.79 18.93 18.54 18.59 1,912,142 +0.16(+0.88%)
Aug 02, 2013 18.28 18.67 18.21 18.43 2,311,082 +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.