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

Teck Cominco Limited (NY: TECK )

47.67 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 17, 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 10.43 10.59 10.25 10.57 10,924,982 +0.57(+5.74%)
May 28, 2009 9.932 10.11 9.759 9.999 11,253,004 +0.35(+3.67%)
May 27, 2009 9.618 10.17 9.471 9.645 13,377,169 +0.11(+1.12%)
May 26, 2009 9.271 9.598 9.031 9.538 11,758,702 +0.05(+0.56%)
May 22, 2009 9.171 9.612 8.944 9.485 12,957,222 +0.58(+6.53%)
May 21, 2009 8.910 9.104 8.717 8.904 12,961,082 -0.39(-4.24%)
May 20, 2009 9.218 9.652 9.131 9.298 14,819,404 +0.27(+3.03%)
May 19, 2009 8.910 9.196 8.670 9.024 12,206,537 +0.07(+0.75%)
May 18, 2009 8.229 9.117 8.229 8.957 9,846,526 +0.87(+10.83%)
May 15, 2009 8.389 8.683 7.895 8.082 10,971,268 -0.27(-3.20%)
May 14, 2009 7.334 8.583 7.334 8.349 15,566,040 +0.68(+8.88%)
May 13, 2009 8.850 8.850 7.661 7.668 19,291,646 -1.58(-17.11%)
May 12, 2009 9.405 9.525 8.743 9.251 11,918,256 +0.09(+1.02%)
May 11, 2009 9.117 9.351 8.890 9.157 9,914,059 -0.45(-4.66%)
May 08, 2009 9.491 9.665 9.197 9.605 10,081,810 +0.45(+4.96%)
May 07, 2009 9.645 9.792 8.970 9.151 14,393,671 -0.23(-2.42%)
May 06, 2009 9.338 9.531 9.017 9.378 14,470,341 +0.43(+4.85%)
May 05, 2009 9.084 9.351 8.396 8.944 17,540,676 +0.02(+0.22%)
May 04, 2009 8.570 8.930 8.269 8.924 17,057,330 +1.07(+13.61%)
May 01, 2009 7.134 7.915 7.080 7.855 12,995,516 +0.81(+11.57%)
Apr 30, 2009 6.980 7.180 6.822 7.040 10,278,441 +0.39(+5.82%)
Apr 29, 2009 6.332 6.719 6.325 6.653 11,103,977 +0.55(+8.97%)
Apr 28, 2009 6.185 6.265 6.065 6.105 9,419,306 -0.28(-4.39%)
Apr 27, 2009 6.552 6.693 6.312 6.385 11,095,377 -0.44(-6.46%)
Apr 24, 2009 6.679 6.927 6.619 6.826 15,724,310 +0.29(+4.39%)
Apr 23, 2009 6.452 6.665 6.252 6.539 12,189,510 +0.01(+0.20%)
Apr 22, 2009 6.332 6.753 6.212 6.526 17,433,278 -0.15(-2.20%)
Apr 21, 2009 4.448 6.846 4.348 6.673 30,339,524 +1.72(+34.82%)
Apr 20, 2009 5.537 5.537 4.889 4.949 16,285,854 -0.90(-15.31%)
Apr 17, 2009 5.831 5.951 5.677 5.844 9,536,922 -0.06(-1.02%)
Apr 16, 2009 6.025 6.031 5.691 5.905 13,794,807 -0.08(-1.34%)
Apr 15, 2009 5.885 6.085 5.637 5.985 13,959,755 +0.11(+1.93%)
Apr 14, 2009 6.205 6.329 5.724 5.871 17,423,134 -0.13(-2.22%)
Apr 13, 2009 5.664 6.105 5.604 6.005 18,872,672 +0.59(+10.99%)
Apr 09, 2009 5.150 5.424 5.030 5.410 14,138,073 +0.68(+14.41%)
Apr 08, 2009 4.355 4.769 4.355 4.729 12,999,792 +0.45(+10.45%)
Apr 07, 2009 4.442 4.536 4.248 4.281 7,643,687 -0.31(-6.70%)
Apr 06, 2009 4.562 4.769 4.482 4.589 10,585,106 -0.01(-0.15%)
Apr 03, 2009 4.395 4.662 4.275 4.595 9,669,200 +0.19(+4.24%)
Apr 02, 2009 4.529 4.689 4.368 4.408 12,997,160 +0.29(+7.14%)
Apr 01, 2009 3.600 4.161 3.467 4.114 10,034,982 +0.41(+10.99%)
Mar 31, 2009 3.807 3.881 3.680 3.707 8,331,179 +0.07(+2.02%)
Mar 30, 2009 3.847 3.894 3.520 3.634 11,365,759 -0.55(-13.10%)
Mar 26, 2009 4.135 4.268 4.088 4.181 10,487,101 +0.23(+5.92%)
Mar 25, 2009 3.921 4.181 3.787 3.948 15,234,822 +0.24(+6.49%)
Mar 24, 2009 3.540 3.901 3.360 3.707 9,498,425 +0.10(+2.78%)
Mar 23, 2009 3.533 3.654 3.493 3.607 11,472,010 +0.47(+15.14%)
Mar 20, 2009 3.253 3.420 3.073 3.133 14,381,181 -0.09(-2.70%)
Mar 19, 2009 2.972 3.246 2.972 3.219 11,053,756 +0.49(+18.14%)
Mar 18, 2009 2.759 2.765 2.558 2.725 9,484,199 -0.02(-0.73%)
Mar 17, 2009 2.725 2.826 2.618 2.745 4,914,450 -0.05(-1.67%)
Mar 16, 2009 2.739 2.899 2.605 2.792 9,488,267 +0.17(+6.36%)
Mar 13, 2009 2.685 2.825 2.518 2.625 0 +0.01(+0.51%)
Mar 12, 2009 2.378 2.652 2.291 2.612 7,218,377 +0.23(+9.52%)
Mar 11, 2009 2.264 2.471 2.211 2.385 11,713,647 +0.27(+12.97%)
Mar 10, 2009 2.031 2.137 2.024 2.111 3,205,274 +0.19(+10.10%)
Mar 09, 2009 1.957 2.097 1.910 1.917 3,746,195 -0.11(-5.28%)
Mar 06, 2009 1.864 2.037 1.837 2.024 0 +0.23(+13.06%)
Mar 05, 2009 1.977 1.977 1.743 1.790 6,506,216 -0.18(-9.15%)
Mar 04, 2009 2.117 2.184 1.957 1.970 6,241,562 -0.07(-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.