Teck Cominco Limited (NY: TECK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	45.52	46.13	44.76	44.99	2,556,046	-0.39(-0.86%)
Nov 14, 2024	44.92	45.88	44.65	45.38	4,128,965	+0.49(+1.09%)
Nov 13, 2024	46.29	46.50	44.78	44.89	6,348,035	-1.54(-3.32%)
Nov 12, 2024	46.50	46.87	45.57	46.43	3,625,311	-1.17(-2.46%)
Nov 11, 2024	47.71	48.12	47.11	47.60	1,950,198	-1.09(-2.24%)
Nov 08, 2024	48.68	49.71	47.75	48.69	3,519,793	-2.37(-4.64%)
Nov 07, 2024	51.07	51.34	50.38	51.06	2,604,111	+1.97(+4.01%)
Nov 06, 2024	47.69	49.39	46.75	49.09	3,736,434	+0.30(+0.61%)
Nov 05, 2024	47.71	49.15	47.57	48.79	3,039,312	+1.86(+3.96%)
Nov 04, 2024	47.23	47.99	46.93	46.93	2,281,149	+0.18(+0.39%)
Nov 01, 2024	47.44	47.50	46.66	46.75	1,361,333	+0.26(+0.56%)
Oct 31, 2024	47.11	47.15	46.23	46.49	2,283,462	-0.70(-1.48%)
Oct 30, 2024	47.33	47.67	46.83	47.19	2,205,469	-0.62(-1.30%)
Oct 29, 2024	47.84	48.44	47.60	47.81	2,127,143	+0.07(+0.15%)
Oct 28, 2024	47.40	48.43	47.38	47.74	2,087,096	+0.39(+0.82%)
Oct 25, 2024	46.42	47.86	46.25	47.35	2,922,695	+0.54(+1.15%)
Oct 24, 2024	46.36	47.57	45.88	46.81	9,389,577	-2.74(-5.53%)
Oct 23, 2024	49.37	49.74	48.85	49.55	2,195,172	-0.77(-1.53%)
Oct 22, 2024	50.00	50.74	49.36	50.32	2,199,573	+0.61(+1.23%)
Oct 21, 2024	50.44	50.72	48.97	49.71	2,736,386	-0.73(-1.45%)
Oct 18, 2024	51.39	51.48	50.38	50.44	1,930,951	-0.06(-0.12%)
Oct 17, 2024	50.67	50.69	49.94	50.50	2,731,143	+0.19(+0.38%)
Oct 16, 2024	49.90	50.95	49.69	50.31	2,857,219	+0.96(+1.95%)
Oct 15, 2024	50.31	50.35	49.15	49.35	3,101,217	-1.65(-3.24%)
Oct 14, 2024	49.57	51.33	49.34	51.00	4,447,230	-0.20(-0.39%)
Oct 11, 2024	50.62	51.58	50.49	51.20	5,335,666	+0.80(+1.59%)
Oct 10, 2024	48.99	50.56	48.56	50.40	3,738,789	+1.15(+2.34%)
Oct 09, 2024	48.20	49.61	47.94	49.25	2,617,041	+0.66(+1.36%)
Oct 08, 2024	49.61	49.82	48.07	48.59	3,931,475	-2.55(-4.99%)
Oct 07, 2024	51.70	51.80	50.58	51.14	2,266,927	-0.68(-1.31%)
Oct 04, 2024	52.24	52.37	51.63	51.82	2,280,905	+0.45(+0.88%)
Oct 03, 2024	51.39	51.78	51.12	51.37	2,108,019	-1.01(-1.93%)
Oct 02, 2024	52.17	52.98	51.80	52.38	2,074,297	+0.50(+0.96%)
Oct 01, 2024	52.50	52.63	51.36	51.88	2,585,302	-0.36(-0.69%)
Sep 30, 2024	51.85	52.41	51.54	52.24	2,947,477	-0.20(-0.38%)
Sep 27, 2024	53.40	53.63	51.96	52.44	5,233,295	-0.96(-1.80%)
Sep 26, 2024	52.00	54.13	51.88	53.40	5,720,367	+2.82(+5.58%)
Sep 25, 2024	50.93	51.07	50.31	50.58	2,868,834	-0.42(-0.82%)
Sep 24, 2024	51.41	51.59	50.51	51.00	4,464,892	+1.91(+3.89%)
Sep 23, 2024	49.11	49.93	49.04	49.09	2,322,121	+0.18(+0.37%)
Sep 20, 2024	49.00	49.19	48.08	48.91	3,392,609	-0.06(-0.12%)
Sep 19, 2024	49.00	49.40	47.99	48.97	3,652,175	+1.87(+3.97%)
Sep 18, 2024	47.00	48.42	46.35	47.10	2,861,231	+0.31(+0.66%)
Sep 17, 2024	47.06	47.33	46.55	46.79	1,674,356	-0.27(-0.57%)
Sep 16, 2024	46.65	47.14	46.21	47.06	2,340,940	+0.73(+1.58%)
Sep 13, 2024	46.60	47.11	46.05	46.33	3,016,693	+0.52(+1.14%)
Sep 12, 2024	44.95	46.04	44.87	45.81	3,443,073	+1.48(+3.33%)
Sep 11, 2024	44.08	44.50	42.98	44.33	3,370,334	+0.52(+1.20%)
Sep 10, 2024	43.58	44.07	43.05	43.81	2,508,396	+0.02(+0.05%)
Sep 09, 2024	43.34	44.34	43.34	43.79	2,208,006	+0.73(+1.70%)
Sep 06, 2024	43.98	44.57	42.72	43.06	3,624,955	-1.21(-2.73%)
Sep 05, 2024	45.28	45.75	44.17	44.27	2,412,470	-0.37(-0.82%)
Sep 04, 2024	44.06	45.36	44.06	44.63	3,700,666	+0.49(+1.12%)

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.