Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	33.18	33.18	31.38	31.96	1,420,166	-0.87(-2.66%)
Mar 28, 2008	32.38	33.23	32.28	32.84	1,139,890	+0.38(+1.18%)
Mar 27, 2008	31.58	33.24	31.58	32.46	1,942,526	+0.34(+1.07%)
Mar 26, 2008	31.44	32.28	30.92	32.11	1,272,939	+1.21(+3.91%)
Mar 25, 2008	30.97	31.22	30.07	30.90	1,482,875	+1.22(+4.10%)
Mar 24, 2008	29.90	30.30	28.81	29.69	1,169,849	+0.37(+1.28%)
Mar 21, 2008	29.19	29.55	27.45	29.31	2,861,729	+0.00(+0.00%)
Mar 20, 2008	29.19	29.55	27.45	29.31	2,861,729	+0.05(+0.19%)
Mar 19, 2008	31.69	31.69	29.21	29.26	3,211,791	-3.43(-10.48%)
Mar 18, 2008	32.48	32.99	31.61	32.68	1,926,363	+0.64(+2.00%)
Mar 17, 2008	33.17	33.17	31.15	32.04	3,232,286	-1.67(-4.95%)
Mar 14, 2008	33.95	34.31	32.97	33.71	2,961,834	-0.23(-0.69%)
Mar 13, 2008	34.52	34.52	32.73	33.95	3,115,654	+0.07(+0.21%)
Mar 12, 2008	33.75	34.29	33.30	33.88	2,020,475	+0.44(+1.33%)
Mar 11, 2008	32.71	33.43	31.39	33.43	2,060,920	+1.99(+6.33%)
Mar 10, 2008	32.19	32.59	30.43	31.44	3,152,127	-1.32(-4.03%)
Mar 07, 2008	32.85	33.36	32.40	32.76	2,198,110	-0.27(-0.80%)
Mar 06, 2008	33.05	33.28	32.21	33.03	2,250,310	+0.07(+0.21%)
Mar 05, 2008	31.68	33.12	31.68	32.96	1,883,532	+1.26(+3.96%)
Mar 04, 2008	32.64	33.45	31.41	31.70	3,064,480	-0.76(-2.33%)

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.

Teck Cominco Limited (NY: TECK )

Historical Prices

Free News Feed