Teck Cominco Limited (NY: TECK )

46.49 -0.70 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 20.38 20.38 20.05 20.10 1,812,158 +0.32(+1.59%)
Nov 27, 2013 20.19 20.24 19.69 19.79 3,387,487 -0.33(-1.65%)
Nov 26, 2013 20.45 20.47 20.07 20.12 2,366,386 -0.42(-2.06%)
Nov 25, 2013 20.86 20.92 20.50 20.54 1,818,324 -0.39(-1.86%)
Nov 22, 2013 21.11 21.17 20.91 20.93 1,934,174 -0.22(-1.06%)
Nov 21, 2013 21.24 21.38 20.96 21.16 2,150,805 -0.15(-0.70%)
Nov 20, 2013 21.60 21.63 21.11 21.31 2,066,971 -0.12(-0.58%)
Nov 19, 2013 21.63 21.78 21.36 21.43 1,744,319 -0.20(-0.92%)
Nov 18, 2013 21.93 22.11 21.56 21.63 2,250,932 -0.15(-0.69%)
Nov 15, 2013 21.70 21.84 21.52 21.78 1,672,334 +0.07(+0.31%)
Nov 14, 2013 21.72 21.75 21.38 21.71 1,253,170 +0.00(+0.00%)
Nov 13, 2013 21.30 21.91 21.11 21.71 2,745,913 +0.15(+0.69%)
Nov 12, 2013 22.28 22.29 21.52 21.56 2,646,882 -0.73(-3.28%)
Nov 11, 2013 22.48 22.48 22.10 22.29 1,501,472 -0.22(-0.96%)
Nov 08, 2013 22.17 22.60 21.95 22.51 1,783,253 +0.12(+0.56%)
Nov 07, 2013 23.26 23.29 22.34 22.38 2,560,258 -0.68(-2.95%)
Nov 06, 2013 22.92 23.21 22.84 23.07 3,316,605 +0.27(+1.17%)
Nov 05, 2013 22.70 22.84 22.40 22.80 3,179,042 +0.02(+0.07%)
Nov 04, 2013 22.65 22.81 22.38 22.78 3,355,227 +0.35(+1.55%)
Nov 01, 2013 22.28 22.55 22.07 22.43 4,253,750 +0.23(+1.05%)
Oct 31, 2013 23.07 23.11 22.19 22.20 4,687,410 -1.00(-4.30%)
Oct 30, 2013 23.65 23.80 22.86 23.20 3,629,408 -0.29(-1.24%)
Oct 29, 2013 23.76 23.80 23.31 23.49 1,590,241 -0.10(-0.42%)
Oct 28, 2013 23.73 23.91 23.46 23.59 2,239,005 -0.46(-1.90%)
Oct 25, 2013 24.21 24.41 23.76 24.05 2,231,105 -0.27(-1.13%)
Oct 24, 2013 23.96 24.93 23.93 24.32 4,427,968 +0.79(+3.35%)
Oct 23, 2013 23.60 23.60 22.91 23.53 5,055,845 -0.47(-1.97%)
Oct 22, 2013 23.27 24.13 23.27 24.00 6,033,010 +1.02(+4.44%)
Oct 21, 2013 22.96 23.04 22.68 22.98 2,349,445 +0.15(+0.65%)
Oct 18, 2013 22.85 22.86 22.58 22.83 998,181 +0.14(+0.62%)
Oct 17, 2013 22.56 22.98 22.44 22.69 1,964,949 +0.25(+1.11%)
Oct 16, 2013 22.33 22.52 22.09 22.44 1,387,681 +0.14(+0.63%)
Oct 15, 2013 22.15 22.56 21.81 22.30 1,684,358 +0.03(+0.11%)
Oct 14, 2013 21.79 22.40 21.64 22.28 1,927,003 +0.48(+2.21%)
Oct 11, 2013 21.40 21.80 21.00 21.80 2,110,825 +0.42(+1.98%)
Oct 10, 2013 21.57 21.57 21.24 21.37 1,768,176 +0.25(+1.18%)
Oct 09, 2013 21.21 21.29 20.96 21.12 1,955,235 -0.15(-0.70%)
Oct 08, 2013 21.99 22.09 21.07 21.27 3,188,949 -0.73(-3.32%)
Oct 07, 2013 22.04 22.42 21.98 22.00 1,141,786 -0.47(-2.11%)
Oct 04, 2013 22.05 22.63 21.99 22.48 1,460,007 +0.49(+2.23%)
Oct 03, 2013 22.36 22.63 21.82 21.99 1,525,110 -0.42(-1.85%)
Oct 02, 2013 21.96 22.42 21.85 22.40 1,498,355 +0.32(+1.43%)
Oct 01, 2013 22.19 22.23 21.75 22.09 3,130,184 -0.20(-0.89%)
Sep 30, 2013 22.29 22.59 22.05 22.28 2,167,875 -0.37(-1.61%)
Sep 27, 2013 23.36 23.50 22.52 22.65 2,390,225 -0.93(-3.94%)
Sep 26, 2013 23.19 23.86 23.17 23.58 1,586,703 +0.56(+2.45%)
Sep 25, 2013 22.93 23.38 22.90 23.02 1,380,251 +0.28(+1.24%)
Sep 24, 2013 22.72 23.18 22.50 22.73 1,712,483 -0.04(-0.18%)
Sep 23, 2013 22.97 23.25 22.72 22.77 1,830,181 -0.16(-0.69%)
Sep 20, 2013 23.89 23.90 22.92 22.93 2,552,743 -0.81(-3.39%)
Sep 19, 2013 24.24 24.26 23.65 23.74 2,685,813 -0.17(-0.73%)
Sep 18, 2013 23.03 24.14 22.82 23.91 3,527,495 +0.90(+3.90%)
Sep 17, 2013 22.62 23.08 22.62 23.02 1,371,669 +0.35(+1.54%)
Sep 16, 2013 22.95 22.94 22.62 22.67 2,719,277 +0.17(+0.78%)
Sep 13, 2013 22.75 22.77 22.37 22.49 2,768,304 -0.37(-1.63%)
Sep 12, 2013 23.20 23.26 22.70 22.87 2,152,428 -0.87(-3.67%)
Sep 11, 2013 23.65 23.82 23.07 23.74 2,753,064 +0.07(+0.28%)
Sep 10, 2013 23.76 24.17 23.48 23.67 3,381,118 +0.20(+0.85%)
Sep 09, 2013 22.48 23.52 22.40 23.47 3,628,387 +1.25(+5.60%)
Sep 06, 2013 22.26 22.66 22.19 22.23 2,489,191 +0.41(+1.86%)
Sep 05, 2013 21.76 21.99 21.70 21.82 1,409,472 +0.01(+0.04%)
Sep 04, 2013 21.40 21.84 21.34 21.81 2,727,918 +0.22(+1.00%)
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.