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

Teck Cominco Limited (NY: TECK )

50.38 +0.84 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 10.46 10.62 10.28 10.60 10,895,522 +0.58(+5.74%)
May 28, 2009 9.959 10.13 9.785 10.03 11,222,660 +0.36(+3.67%)
May 27, 2009 9.644 10.20 9.497 9.671 13,341,096 +0.11(+1.12%)
May 26, 2009 9.296 9.624 9.055 9.564 11,726,993 +0.05(+0.56%)
May 22, 2009 9.196 9.638 8.968 9.510 12,922,282 +0.58(+6.53%)
May 21, 2009 8.934 9.129 8.740 8.928 12,926,131 -0.40(-4.24%)
May 20, 2009 9.242 9.678 9.155 9.323 14,779,442 +0.27(+3.03%)
May 19, 2009 8.934 9.221 8.693 9.048 12,173,621 +0.07(+0.75%)
May 18, 2009 8.251 9.142 8.251 8.981 9,819,974 +0.88(+10.83%)
May 15, 2009 8.412 8.707 7.916 8.104 10,941,683 -0.27(-3.20%)
May 14, 2009 7.354 8.606 7.354 8.372 15,524,065 +0.68(+8.89%)
May 13, 2009 8.874 8.874 7.682 7.689 19,239,624 -1.59(-17.11%)
May 12, 2009 9.430 9.551 8.767 9.276 11,886,117 +0.09(+1.02%)
May 11, 2009 9.142 9.376 8.914 9.182 9,887,325 -0.45(-4.66%)
May 08, 2009 9.517 9.691 9.222 9.631 10,054,623 +0.46(+4.96%)
May 07, 2009 9.671 9.818 8.995 9.175 14,354,857 -0.23(-2.42%)
May 06, 2009 9.363 9.557 9.042 9.403 14,431,320 +0.44(+4.85%)
May 05, 2009 9.108 9.376 8.419 8.968 17,493,376 +0.02(+0.22%)
May 04, 2009 8.593 8.954 8.291 8.948 17,011,334 +1.07(+13.61%)
May 01, 2009 7.153 7.936 7.099 7.876 12,960,473 +0.82(+11.58%)
Apr 30, 2009 6.999 7.200 6.841 7.059 10,250,724 +0.39(+5.82%)
Apr 29, 2009 6.349 6.738 6.342 6.671 11,074,034 +0.55(+8.97%)
Apr 28, 2009 6.202 6.282 6.081 6.121 9,393,906 -0.28(-4.39%)
Apr 27, 2009 6.570 6.711 6.329 6.403 11,065,457 -0.44(-6.46%)
Apr 24, 2009 6.697 6.945 6.637 6.845 15,681,908 +0.29(+4.39%)
Apr 23, 2009 6.470 6.683 6.269 6.557 12,156,640 +0.01(+0.20%)
Apr 22, 2009 6.349 6.771 6.229 6.543 17,386,268 -0.15(-2.20%)
Apr 21, 2009 4.460 6.865 4.360 6.691 30,257,710 +1.73(+34.82%)
Apr 20, 2009 5.552 5.552 4.903 4.963 16,241,937 -0.90(-15.31%)
Apr 17, 2009 5.847 5.967 5.693 5.860 9,511,204 -0.06(-1.02%)
Apr 16, 2009 6.041 6.048 5.706 5.921 13,757,608 -0.08(-1.34%)
Apr 15, 2009 5.900 6.101 5.653 6.001 13,922,112 +0.11(+1.93%)
Apr 14, 2009 6.222 6.346 5.740 5.887 17,376,150 -0.13(-2.22%)
Apr 13, 2009 5.679 6.121 5.619 6.021 18,821,780 +0.60(+10.99%)
Apr 09, 2009 5.164 5.438 5.043 5.425 14,099,949 +0.68(+14.41%)
Apr 08, 2009 4.367 4.782 4.367 4.742 12,964,737 +0.45(+10.45%)
Apr 07, 2009 4.454 4.548 4.260 4.293 7,623,075 -0.31(-6.70%)
Apr 06, 2009 4.574 4.782 4.494 4.601 10,556,562 -0.01(-0.15%)
Apr 03, 2009 4.407 4.675 4.286 4.608 9,643,127 +0.19(+4.24%)
Apr 02, 2009 4.541 4.702 4.380 4.420 12,962,112 +0.29(+7.14%)
Apr 01, 2009 3.610 4.173 3.476 4.126 10,007,922 +0.41(+10.99%)
Mar 31, 2009 3.818 3.891 3.690 3.717 8,308,713 +0.07(+2.02%)
Mar 30, 2009 3.858 3.905 3.530 3.643 11,335,110 -0.55(-13.10%)
Mar 26, 2009 4.146 4.280 4.099 4.193 10,458,822 +0.23(+5.92%)
Mar 25, 2009 3.931 4.193 3.797 3.958 15,193,740 +0.24(+6.49%)
Mar 24, 2009 3.550 3.911 3.369 3.717 9,472,812 +0.10(+2.78%)
Mar 23, 2009 3.543 3.663 3.503 3.617 11,441,075 +0.48(+15.14%)
Mar 20, 2009 3.262 3.429 3.081 3.141 14,342,401 -0.09(-2.70%)
Mar 19, 2009 2.980 3.255 2.980 3.228 11,023,949 +0.50(+18.14%)
Mar 18, 2009 2.766 2.773 2.565 2.733 9,458,625 -0.02(-0.73%)
Mar 17, 2009 2.733 2.834 2.625 2.753 4,901,198 -0.05(-1.67%)
Mar 16, 2009 2.746 2.907 2.612 2.800 9,462,681 +0.17(+6.36%)
Mar 13, 2009 2.692 2.833 2.524 2.632 0 +0.01(+0.51%)
Mar 12, 2009 2.384 2.659 2.297 2.619 7,198,912 +0.23(+9.52%)
Mar 11, 2009 2.270 2.478 2.217 2.391 11,682,060 +0.27(+12.97%)
Mar 10, 2009 2.036 2.143 2.029 2.116 3,196,631 +0.19(+10.10%)
Mar 09, 2009 1.962 2.103 1.915 1.922 3,736,093 -0.11(-5.28%)
Mar 06, 2009 1.869 2.043 1.842 2.029 0 +0.23(+13.06%)
Mar 05, 2009 1.982 1.982 1.748 1.795 6,488,671 -0.18(-9.15%)
Mar 04, 2009 2.123 2.190 1.962 1.976 6,224,731 -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.