Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teck Cominco Limited (NY: TECK )

52.44 -0.96 (-1.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 12.19 12.38 11.98 12.35 9,350,242 +0.67(+5.75%)
May 28, 2009 11.61 11.81 11.40 11.68 9,630,983 +0.41(+3.67%)
May 27, 2009 11.24 11.89 11.07 11.27 11,448,968 +0.12(+1.12%)
May 26, 2009 10.83 11.21 10.55 11.14 10,063,788 +0.06(+0.56%)
May 22, 2009 10.72 11.23 10.45 11.08 11,089,552 +0.68(+6.53%)
May 21, 2009 10.41 10.64 10.18 10.40 11,092,856 -0.46(-4.24%)
May 20, 2009 10.77 11.28 10.67 10.86 12,683,317 +0.32(+3.04%)
May 19, 2009 10.41 10.74 10.13 10.54 10,447,072 +0.08(+0.75%)
May 18, 2009 9.615 10.65 9.615 10.47 8,427,235 +1.02(+10.83%)
May 15, 2009 9.802 10.15 9.225 9.443 9,389,856 -0.31(-3.20%)
May 14, 2009 8.569 10.03 8.569 9.755 13,322,332 +0.80(+8.89%)
May 13, 2009 10.34 10.34 8.952 8.959 16,510,925 -1.85(-17.11%)
May 12, 2009 10.99 11.13 10.22 10.81 10,200,344 +0.11(+1.02%)
May 11, 2009 10.65 10.93 10.39 10.70 8,485,034 -0.52(-4.66%)
May 08, 2009 11.09 11.29 10.75 11.22 8,628,606 +0.53(+4.96%)
May 07, 2009 11.27 11.44 10.48 10.69 12,318,949 -0.27(-2.42%)
May 06, 2009 10.91 11.14 10.54 10.96 12,384,568 +0.51(+4.85%)
May 05, 2009 10.61 10.93 9.810 10.45 15,012,342 +0.02(+0.22%)
May 04, 2009 10.01 10.43 9.662 10.43 14,598,666 +1.25(+13.61%)
May 01, 2009 8.335 9.248 8.273 9.178 11,122,327 +0.95(+11.57%)
Apr 30, 2009 8.155 8.390 7.971 8.226 8,796,894 +0.45(+5.82%)
Apr 29, 2009 7.398 7.851 7.391 7.773 9,503,436 +0.64(+8.97%)
Apr 28, 2009 7.227 7.320 7.086 7.133 8,061,595 -0.33(-4.39%)
Apr 27, 2009 7.656 7.820 7.375 7.461 9,496,076 -0.52(-6.46%)
Apr 24, 2009 7.804 8.093 7.734 7.976 13,457,789 +0.34(+4.39%)
Apr 23, 2009 7.539 7.788 7.305 7.640 10,432,500 +0.02(+0.20%)
Apr 22, 2009 7.398 7.890 7.258 7.625 14,920,424 -0.17(-2.20%)
Apr 21, 2009 5.198 7.999 5.081 7.796 25,966,348 +2.01(+34.82%)
Apr 20, 2009 6.470 6.470 5.713 5.783 13,938,391 -1.05(-15.31%)
Apr 17, 2009 6.813 6.954 6.634 6.829 8,162,258 -0.07(-1.02%)
Apr 16, 2009 7.039 7.047 6.649 6.899 11,806,407 -0.09(-1.34%)
Apr 15, 2009 6.876 7.110 6.587 6.993 11,947,579 +0.13(+1.93%)
Apr 14, 2009 7.250 7.395 6.688 6.860 14,911,742 -0.16(-2.22%)
Apr 13, 2009 6.618 7.133 6.548 7.016 16,152,342 +0.69(+10.99%)
Apr 09, 2009 6.017 6.337 5.877 6.321 12,100,194 +0.80(+14.41%)
Apr 08, 2009 5.088 5.572 5.088 5.525 11,125,986 +0.52(+10.45%)
Apr 07, 2009 5.190 5.300 4.964 5.003 6,541,917 -0.36(-6.70%)
Apr 06, 2009 5.330 5.572 5.237 5.362 9,059,356 -0.01(-0.15%)
Apr 03, 2009 5.135 5.447 4.995 5.369 8,275,470 +0.22(+4.24%)
Apr 02, 2009 5.291 5.479 5.104 5.151 11,123,734 +0.34(+7.14%)
Apr 01, 2009 4.207 4.862 4.050 4.807 8,588,528 +0.48(+10.99%)
Mar 31, 2009 4.448 4.534 4.300 4.331 7,130,312 +0.09(+2.02%)
Mar 30, 2009 4.495 4.550 4.113 4.246 9,727,485 -0.64(-13.10%)
Mar 26, 2009 4.831 4.987 4.776 4.885 8,975,478 +0.27(+5.92%)
Mar 25, 2009 4.581 4.885 4.425 4.612 13,038,856 +0.28(+6.49%)
Mar 24, 2009 4.136 4.558 3.926 4.331 8,129,311 +0.12(+2.78%)
Mar 23, 2009 4.128 4.269 4.082 4.214 9,818,421 +0.55(+15.14%)
Mar 20, 2009 3.801 3.996 3.590 3.660 12,308,260 -0.10(-2.70%)
Mar 19, 2009 3.473 3.793 3.473 3.762 9,460,455 +0.58(+18.14%)
Mar 18, 2009 3.223 3.231 2.989 3.184 8,117,135 -0.02(-0.73%)
Mar 17, 2009 3.184 3.302 3.059 3.208 4,206,075 -0.05(-1.67%)
Mar 16, 2009 3.200 3.387 3.044 3.262 8,120,617 +0.20(+6.36%)
Mar 13, 2009 3.137 3.301 2.942 3.067 0 +0.02(+0.51%)
Mar 12, 2009 2.778 3.098 2.677 3.051 6,177,912 +0.27(+9.52%)
Mar 11, 2009 2.646 2.888 2.583 2.786 10,025,227 +0.32(+12.97%)
Mar 10, 2009 2.373 2.497 2.365 2.466 2,743,262 +0.23(+10.10%)
Mar 09, 2009 2.287 2.451 2.232 2.240 3,206,214 -0.12(-5.28%)
Mar 06, 2009 2.177 2.380 2.146 2.365 0 +0.27(+13.06%)
Mar 05, 2009 2.310 2.310 2.037 2.092 5,568,402 -0.21(-9.15%)
Mar 04, 2009 2.474 2.552 2.287 2.302 5,341,896 -0.08(-3.28%)
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.