Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	27.47	27.70	27.05	27.16	382,353	-0.21(-0.78%)
Mar 29, 2007	27.87	28.09	27.12	27.37	519,457	-0.25(-0.90%)
Mar 28, 2007	27.75	28.01	27.62	27.62	397,473	-0.12(-0.45%)
Mar 27, 2007	27.80	28.00	27.61	27.75	736,005	-0.20(-0.70%)
Mar 26, 2007	27.30	27.97	27.10	27.94	982,536	+1.01(+3.77%)
Mar 23, 2007	26.94	27.02	26.53	26.93	646,567	+0.03(+0.10%)
Mar 22, 2007	26.43	27.02	26.39	26.90	911,037	+0.61(+2.33%)
Mar 21, 2007	25.60	26.31	25.48	26.29	842,101	+0.80(+3.14%)
Mar 20, 2007	25.79	26.09	25.42	25.49	575,068	-0.17(-0.65%)
Mar 19, 2007	25.88	25.94	25.51	25.66	451,802	+0.04(+0.17%)
Mar 16, 2007	26.03	26.16	25.35	25.61	585,062	-0.34(-1.32%)
Mar 15, 2007	26.04	26.23	25.74	25.96	612,740	+0.08(+0.32%)
Mar 14, 2007	26.29	26.32	25.06	25.88	884,385	-0.41(-1.54%)
Mar 13, 2007	26.80	26.93	26.18	26.28	601,207	-0.52(-1.95%)
Mar 12, 2007	26.54	26.94	26.50	26.80	339,813	+0.23(+0.87%)
Mar 09, 2007	26.50	26.85	26.06	26.57	514,332	+0.27(+1.02%)
Mar 08, 2007	26.73	27.39	26.28	26.30	990,224	-0.21(-0.78%)
Mar 07, 2007	26.32	26.82	26.14	26.51	1,016,876	+0.20(+0.77%)
Mar 06, 2007	26.56	26.66	25.88	26.31	998,425	+0.51(+1.98%)
Mar 05, 2007	25.75	26.28	25.54	25.80	970,492	-0.78(-2.95%)
Mar 02, 2007	27.02	27.32	26.54	26.58	1,151,674	-0.75(-2.73%)
Mar 01, 2007	26.79	27.48	26.51	27.33	856,708	-0.16(-0.60%)
Feb 28, 2007	27.46	27.54	26.75	27.49	909,243	-0.05(-0.20%)
Feb 27, 2007	27.81	28.36	27.51	27.55	932,564	-1.24(-4.31%)
Feb 26, 2007	28.93	28.96	28.49	28.79	687,186	-0.12(-0.42%)
Feb 23, 2007	29.62	29.62	28.68	28.91	906,937	-0.46(-1.55%)
Feb 22, 2007	29.63	29.72	28.91	29.36	792,384	+0.04(+0.15%)
Feb 21, 2007	28.93	29.38	28.32	29.32	1,130,404	+0.44(+1.54%)
Feb 20, 2007	28.75	29.01	28.68	28.88	543,291	-0.64(-2.17%)
Feb 16, 2007	29.36	29.52	29.07	29.52	530,990	+0.17(+0.59%)
Feb 15, 2007	29.11	29.55	29.01	29.34	831,081	+0.62(+2.16%)
Feb 14, 2007	29.13	29.48	28.69	28.72	889,869	-0.24(-0.84%)
Feb 13, 2007	28.32	28.97	27.90	28.97	1,235,999	+1.52(+5.55%)
Feb 12, 2007	27.68	27.80	27.08	27.44	382,635	-0.05(-0.20%)
Feb 09, 2007	27.81	28.08	27.17	27.50	667,325	-0.07(-0.25%)
Feb 08, 2007	27.17	27.61	26.65	27.57	504,081	-0.21(-0.74%)
Feb 07, 2007	27.92	28.34	27.44	27.78	287,021	-0.41(-1.47%)
Feb 06, 2007	28.06	28.27	27.74	28.19	488,705	+0.39(+1.40%)
Feb 05, 2007	27.77	28.01	27.59	27.80	266,263	-0.05(-0.18%)
Feb 02, 2007	28.65	28.65	27.72	27.85	646,055	-1.40(-4.78%)
Feb 01, 2007	29.14	29.36	29.01	29.25	374,922	+0.43(+1.50%)
Jan 31, 2007	28.14	28.99	28.08	28.81	895,917	+0.41(+1.43%)
Jan 30, 2007	28.00	28.57	27.92	28.41	901,299	+0.53(+1.89%)
Jan 29, 2007	27.99	28.14	27.83	27.88	1,058,904	-0.58(-2.04%)
Jan 26, 2007	28.33	28.73	27.93	28.46	411,056	+0.25(+0.90%)
Jan 25, 2007	29.10	29.22	28.10	28.21	1,196,521	-0.64(-2.23%)
Jan 24, 2007	28.31	28.98	27.91	28.85	541,753	+0.70(+2.48%)
Jan 23, 2007	27.33	28.25	27.24	28.15	448,983	+1.08(+3.99%)
Jan 22, 2007	27.19	27.37	26.76	27.07	245,506	+0.10(+0.36%)
Jan 19, 2007	26.70	27.08	26.53	26.98	386,966	+0.39(+1.48%)
Jan 18, 2007	27.29	27.53	26.35	26.58	323,668	-0.54(-2.00%)
Jan 17, 2007	26.64	27.22	26.28	27.12	349,551	+0.71(+2.67%)
Jan 16, 2007	27.26	27.30	26.42	26.42	379,791	-1.11(-4.03%)
Jan 12, 2007	27.18	27.62	27.06	27.53	388,248	+0.61(+2.26%)
Jan 11, 2007	26.30	27.03	26.30	26.92	436,426	+0.39(+1.46%)
Jan 10, 2007	25.47	26.62	25.47	26.53	489,474	+0.83(+3.22%)
Jan 09, 2007	26.16	26.21	25.56	25.70	1,010,470	-0.79(-2.98%)
Jan 08, 2007	26.23	26.63	26.07	26.49	479,992	+0.53(+2.06%)
Jan 05, 2007	25.96	26.31	25.71	25.96	502,031	-0.13(-0.51%)
Jan 04, 2007	26.87	27.00	25.98	26.09	750,356	-0.93(-3.45%)
Jan 03, 2007	28.10	28.10	26.69	27.02	872,340	-2.38(-8.10%)
Dec 29, 2006	29.30	29.57	28.85	29.40	228,592	+0.30(+1.05%)
Dec 28, 2006	29.21	29.46	28.96	29.10	207,321	-0.27(-0.90%)
Dec 27, 2006	28.58	29.42	28.40	29.36	267,545	+0.92(+3.22%)
Dec 26, 2006	28.12	28.47	28.11	28.45	85,337	+0.35(+1.24%)
Dec 22, 2006	28.26	28.56	27.79	28.10	372,615	-0.27(-0.95%)
Dec 21, 2006	29.53	29.55	28.00	28.37	877,722	-1.27(-4.28%)
Dec 20, 2006	30.34	30.45	29.47	29.64	557,129	-0.81(-2.67%)
Dec 19, 2006	30.03	30.57	29.73	30.45	370,565	+0.06(+0.21%)
Dec 18, 2006	30.65	30.89	30.18	30.39	418,231	-0.32(-1.03%)
Dec 15, 2006	31.92	32.02	30.59	30.70	428,994	-0.85(-2.68%)
Dec 14, 2006	30.82	31.99	30.82	31.55	611,714	+0.60(+1.93%)
Dec 13, 2006	30.61	31.05	30.35	30.95	419,769	+0.42(+1.38%)
Dec 12, 2006	30.43	30.92	30.23	30.53	825,699	-0.10(-0.32%)
Dec 11, 2006	29.55	30.68	29.55	30.63	525,864	+1.06(+3.58%)
Dec 08, 2006	29.95	30.32	29.27	29.57	491,012	-0.53(-1.75%)
Dec 07, 2006	30.40	30.71	29.91	30.10	349,038	-0.49(-1.61%)
Dec 06, 2006	30.88	31.03	30.38	30.59	456,671	-0.42(-1.35%)
Dec 05, 2006	30.56	31.26	30.46	31.01	524,839	+0.47(+1.53%)
Dec 04, 2006	29.61	30.54	29.61	30.54	493,831	+1.04(+3.53%)
Dec 01, 2006	29.07	29.60	28.84	29.50	450,777	+0.25(+0.85%)
Nov 30, 2006	29.68	29.70	28.89	29.25	834,413	-0.02(-0.05%)
Nov 29, 2006	28.65	29.32	28.50	29.26	306,241	+0.62(+2.15%)
Nov 28, 2006	28.83	29.21	28.49	28.65	398,755	-0.55(-1.87%)
Nov 27, 2006	29.98	29.98	28.90	29.19	363,133	-0.54(-1.82%)
Nov 24, 2006	29.25	30.13	29.20	29.73	497,675	+0.82(+2.82%)
Nov 22, 2006	28.32	29.24	28.04	28.92	561,742	+0.94(+3.38%)
Nov 21, 2006	27.25	28.31	27.12	27.97	625,297	+0.95(+3.51%)
Nov 20, 2006	27.75	27.90	26.82	27.03	646,823	+0.25(+0.92%)
Nov 17, 2006	26.73	26.91	26.62	26.78	739,337	-0.58(-2.12%)
Nov 16, 2006	27.60	28.19	27.26	27.36	367,233	-0.05(-0.19%)
Nov 15, 2006	26.98	27.69	26.91	27.41	981,511	+0.38(+1.40%)
Nov 14, 2006	28.03	28.08	26.85	27.03	770,601	-1.05(-3.75%)
Nov 13, 2006	28.36	28.38	27.71	28.09	1,085,300	-1.33(-4.51%)
Nov 10, 2006	30.02	30.02	29.29	29.41	596,082	-0.80(-2.63%)
Nov 09, 2006	30.10	30.40	29.88	30.21	549,185	+0.36(+1.20%)
Nov 08, 2006	29.72	30.39	29.61	29.85	263,701	-0.31(-1.02%)
Nov 07, 2006	30.15	30.44	30.02	30.16	286,509	+0.43(+1.44%)
Nov 06, 2006	29.00	30.18	28.95	29.73	417,462	+0.68(+2.34%)
Nov 03, 2006	28.25	29.27	28.12	29.05	203,477	+1.16(+4.16%)
Nov 02, 2006	27.63	28.25	27.51	27.89	312,648	+0.37(+1.33%)
Nov 01, 2006	28.78	28.88	27.41	27.53	310,342	-1.23(-4.27%)
Oct 31, 2006	28.42	29.19	28.29	28.75	331,100	-0.21(-0.71%)
Oct 30, 2006	29.47	29.49	28.83	28.96	262,676	-1.05(-3.49%)
Oct 27, 2006	29.57	30.10	29.19	30.01	364,158	+0.47(+1.59%)
Oct 26, 2006	28.92	29.54	28.92	29.54	394,654	+0.26(+0.89%)
Oct 25, 2006	28.26	29.28	28.16	29.28	483,067	+1.02(+3.62%)
Oct 24, 2006	27.83	28.36	27.72	28.26	323,155	+0.14(+0.51%)
Oct 23, 2006	27.71	28.11	27.40	28.11	226,798	+0.05(+0.18%)
Oct 20, 2006	27.65	28.24	27.60	28.06	293,428	+0.69(+2.51%)
Oct 19, 2006	27.51	27.92	27.14	27.37	215,522	-0.07(-0.27%)
Oct 18, 2006	27.64	27.72	27.28	27.45	181,438	+0.05(+0.17%)
Oct 17, 2006	27.30	27.71	26.92	27.40	208,346	-0.07(-0.26%)
Oct 16, 2006	27.65	28.01	27.18	27.47	234,998	+0.73(+2.71%)
Oct 13, 2006	26.07	26.91	26.07	26.75	195,789	+0.93(+3.61%)
Oct 12, 2006	25.31	25.99	25.31	25.81	518,945	+0.50(+1.97%)
Oct 11, 2006	24.86	25.82	24.72	25.31	220,391	+0.14(+0.54%)
Oct 10, 2006	24.97	25.54	24.33	25.18	315,211	-0.00(-0.02%)
Oct 09, 2006	24.88	25.29	24.70	25.18	68,680	+0.57(+2.33%)
Oct 06, 2006	24.72	25.34	24.49	24.61	180,669	-0.09(-0.35%)
Oct 05, 2006	23.79	24.80	23.79	24.69	187,589	+1.16(+4.92%)
Oct 04, 2006	23.42	23.71	22.50	23.53	250,375	+0.06(+0.27%)
Oct 03, 2006	24.12	24.12	23.26	23.47	216,035	-0.90(-3.68%)
Oct 02, 2006	24.80	25.63	24.21	24.37	224,491	-0.02(-0.06%)
Sep 29, 2006	24.70	24.89	24.37	24.38	345,963	-0.69(-2.77%)
Sep 28, 2006	24.74	25.50	24.72	25.08	292,915	+0.46(+1.85%)
Sep 27, 2006	23.41	24.89	23.18	24.62	395,679	+1.08(+4.61%)
Sep 26, 2006	22.73	23.80	22.69	23.54	193,483	+0.85(+3.73%)
Sep 25, 2006	23.10	23.20	22.45	22.69	343,144	-0.96(-4.04%)
Sep 22, 2006	23.85	24.06	23.45	23.65	139,410	+0.21(+0.88%)
Sep 21, 2006	23.91	24.24	23.37	23.44	130,184	-0.30(-1.25%)
Sep 20, 2006	23.97	24.35	23.67	23.74	411,312	-0.16(-0.69%)
Sep 19, 2006	23.49	24.12	23.49	23.90	261,651	+0.02(+0.10%)
Sep 18, 2006	23.58	24.09	23.26	23.88	205,271	+0.57(+2.44%)
Sep 15, 2006	24.24	24.36	23.15	23.31	510,744	-0.90(-3.72%)
Sep 14, 2006	24.39	24.79	23.54	24.21	264,726	-0.13(-0.55%)
Sep 13, 2006	24.19	24.79	23.42	24.34	387,222	+0.16(+0.65%)
Sep 12, 2006	24.54	24.97	24.12	24.19	236,024	-0.06(-0.26%)
Sep 11, 2006	25.69	25.69	24.03	24.25	588,138	-1.94(-7.41%)
Sep 08, 2006	26.44	26.46	26.05	26.19	235,767	-0.53(-1.97%)
Sep 07, 2006	27.17	27.17	26.22	26.71	353,395	-0.64(-2.35%)
Sep 06, 2006	27.42	27.82	27.12	27.36	315,723	-0.22(-0.81%)
Sep 05, 2006	26.42	27.67	26.40	27.58	427,969	+1.26(+4.77%)
Sep 01, 2006	26.22	26.53	26.02	26.32	123,521	+0.25(+0.96%)
Aug 31, 2006	26.19	26.34	25.76	26.07	896,942	+0.02(+0.09%)
Aug 30, 2006	26.11	26.27	25.72	26.05	292,915	-0.01(-0.03%)
Aug 29, 2006	26.71	26.71	25.68	26.06	199,377	-0.62(-2.34%)
Aug 28, 2006	26.51	26.91	26.48	26.68	107,376	+0.20(+0.77%)
Aug 25, 2006	26.35	26.94	26.34	26.48	141,973	+0.23(+0.86%)
Aug 24, 2006	27.03	27.10	26.21	26.25	207,834	-0.88(-3.25%)
Aug 23, 2006	28.21	28.24	26.93	27.14	380,559	-1.08(-3.84%)
Aug 22, 2006	28.34	28.35	27.98	28.22	701,665	-0.14(-0.51%)
Aug 21, 2006	28.21	28.60	27.90	28.36	297,528	+0.30(+1.08%)
Aug 18, 2006	28.02	28.22	27.32	28.06	220,135	+0.12(+0.42%)
Aug 17, 2006	28.39	28.78	27.35	27.94	485,117	-0.69(-2.41%)
Aug 16, 2006	28.45	28.90	28.40	28.63	447,190	+0.85(+3.05%)
Aug 15, 2006	27.53	28.06	27.32	27.79	238,586	+0.49(+1.79%)
Aug 14, 2006	27.32	27.67	26.77	27.30	533,809	-0.19(-0.68%)
Aug 11, 2006	27.63	27.82	27.11	27.49	857,989	+1.03(+3.89%)
Aug 10, 2006	25.49	26.46	25.22	26.46	628,372	+0.68(+2.63%)
Aug 09, 2006	26.92	26.95	25.78	25.78	1,087,607	-1.26(-4.66%)
Aug 08, 2006	28.08	28.16	26.89	27.04	1,167,563	-0.78(-2.82%)
Aug 07, 2006	28.01	28.01	27.71	27.82	55,866	-0.19(-0.67%)
Aug 04, 2006	27.98	28.29	27.66	28.01	344,426	+0.28(+1.03%)
Aug 03, 2006	27.57	27.82	27.53	27.72	204,502	-0.18(-0.66%)
Aug 02, 2006	26.89	28.21	26.40	27.91	773,933	+1.44(+5.44%)
Aug 01, 2006	25.89	26.47	25.86	26.47	200,146	+0.67(+2.59%)
Jul 31, 2006	25.03	25.96	24.97	25.80	254,475	+0.49(+1.93%)
Jul 28, 2006	25.09	25.65	24.70	25.31	75,343	+0.29(+1.15%)
Jul 27, 2006	25.05	25.42	24.72	25.02	62,785	+0.30(+1.20%)
Jul 26, 2006	24.14	24.93	23.76	24.73	163,243	+0.70(+2.91%)
Jul 25, 2006	23.11	24.35	23.05	24.03	194,252	+1.34(+5.90%)
Jul 24, 2006	22.34	22.80	21.71	22.69	195,789	+0.23(+1.03%)
Jul 21, 2006	23.53	23.67	22.46	22.46	89,694	-1.00(-4.26%)
Jul 20, 2006	24.26	24.34	23.19	23.46	74,061	-0.80(-3.30%)
Jul 19, 2006	23.35	24.26	22.72	24.26	260,882	+0.71(+3.03%)
Jul 18, 2006	23.18	23.60	23.18	23.55	118,396	+0.43(+1.84%)
Jul 17, 2006	23.16	23.60	23.02	23.12	99,176	-0.12(-0.50%)
Jul 14, 2006	23.66	23.68	22.89	23.24	78,930	-0.19(-0.80%)
Jul 13, 2006	23.90	23.90	23.17	23.42	73,293	-0.58(-2.42%)
Jul 12, 2006	24.39	24.63	23.92	24.01	245,506	-0.28(-1.17%)
Jul 11, 2006	24.22	24.94	24.22	24.29	343,400	-0.01(-0.03%)
Jul 10, 2006	23.84	24.36	23.80	24.30	152,736	+0.15(+0.63%)
Jul 07, 2006	23.67	24.45	23.61	24.15	238,586	+0.34(+1.44%)
Jul 06, 2006	23.38	23.89	23.32	23.80	486,655	+0.25(+1.04%)
Jul 05, 2006	23.76	23.83	23.06	23.56	209,372	-0.56(-2.31%)
Jul 03, 2006	23.58	24.15	23.51	24.12	146,329	+0.80(+3.41%)
Jun 30, 2006	23.24	23.47	23.15	23.32	115,577	+0.30(+1.29%)
Jun 29, 2006	21.93	23.19	21.93	23.02	238,843	-5.36(-18.88%)

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