Skip to main content

Teck Cominco Limited (NY: TECK )

43.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.371 2.418 2.244 2.311 0 -0.10(-4.17%)
Feb 26, 2009 2.250 2.672 2.250 2.411 8,190,479 +0.23(+10.77%)
Feb 25, 2009 2.163 2.270 2.103 2.177 4,753,083 +0.01(+0.62%)
Feb 24, 2009 2.110 2.183 1.915 2.163 6,128,508 +0.11(+5.21%)
Feb 23, 2009 2.110 2.163 1.982 2.056 5,995,893 +0.01(+0.66%)
Feb 20, 2009 2.076 2.103 1.862 2.043 5,765,592 -0.09(-4.09%)
Feb 19, 2009 2.337 2.344 2.083 2.130 4,954,153 -0.09(-4.22%)
Feb 18, 2009 2.538 2.538 2.076 2.224 6,042,970 -0.10(-4.32%)
Feb 17, 2009 2.438 2.438 2.250 2.324 6,297,610 -0.36(-13.47%)
Feb 13, 2009 2.733 2.799 2.666 2.686 3,780,547 -0.02(-0.74%)
Feb 12, 2009 2.692 2.799 2.579 2.706 4,778,273 +0.01(+0.50%)
Feb 11, 2009 2.779 2.826 2.652 2.692 5,128,733 +0.01(+0.25%)
Feb 10, 2009 3.061 3.134 2.625 2.686 7,157,907 -0.33(-10.89%)
Feb 09, 2009 3.000 3.181 2.933 3.014 5,158,246 +0.10(+3.45%)
Feb 06, 2009 2.719 3.141 2.719 2.913 11,688,352 +0.19(+7.14%)
Feb 05, 2009 2.545 2.753 2.465 2.719 4,639,583 +0.17(+6.84%)
Feb 04, 2009 2.471 2.726 2.471 2.545 5,934,630 +0.09(+3.82%)
Feb 03, 2009 2.518 2.545 2.357 2.451 5,170,866 +0.02(+0.83%)
Feb 02, 2009 2.471 2.639 2.391 2.431 5,091,723 -0.13(-4.97%)
Jan 30, 2009 2.933 2.933 2.498 2.558 0 -0.29(-10.33%)
Jan 29, 2009 3.255 3.255 2.833 2.853 6,221,597 -0.42(-12.88%)
Jan 28, 2009 3.255 3.416 3.188 3.275 5,131,345 +0.22(+7.24%)
Jan 27, 2009 3.094 3.215 3.034 3.054 2,509,071 -0.02(-0.65%)
Jan 26, 2009 3.094 3.342 3.014 3.074 5,442,234 +0.04(+1.32%)
Jan 23, 2009 2.746 3.168 2.712 3.034 5,663,382 +0.23(+8.11%)
Jan 22, 2009 2.893 2.947 2.766 2.806 3,846,871 -0.21(-6.89%)
Jan 21, 2009 3.021 3.041 2.719 3.014 6,544,030 +0.10(+3.45%)
Jan 20, 2009 3.128 3.242 2.846 2.913 4,767,014 -0.21(-6.85%)
Jan 16, 2009 3.342 3.342 2.860 3.128 7,056,001 +0.13(+4.24%)
Jan 15, 2009 3.094 3.141 2.692 3.000 11,454,675 -0.09(-3.03%)
Jan 14, 2009 3.429 3.456 3.067 3.094 7,196,965 -0.51(-14.13%)
Jan 13, 2009 3.496 3.797 3.469 3.603 6,524,697 -0.03(-0.92%)
Jan 12, 2009 3.784 3.818 3.463 3.637 7,802,024 -0.29(-7.50%)
Jan 09, 2009 4.119 4.226 3.925 3.931 5,437,453 -0.28(-6.68%)
Jan 08, 2009 4.032 4.233 3.819 4.213 8,890,148 -0.02(-0.47%)
Jan 07, 2009 4.514 4.514 4.139 4.233 8,648,069 -0.38(-8.27%)
Jan 06, 2009 5.010 5.010 4.400 4.615 13,964,438 +0.05(+1.03%)
Jan 05, 2009 3.925 4.762 3.918 4.568 16,547,068 +0.72(+18.82%)
Jan 02, 2009 3.315 3.918 3.309 3.844 0 +0.55(+16.67%)
Jan 01, 2009 3.255 3.382 3.195 3.295 0 +0.00(+0.00%)
Dec 31, 2008 3.255 3.382 3.195 3.295 4,011,168 +0.02(+0.61%)
Dec 30, 2008 3.161 3.335 3.000 3.275 4,044,625 +0.11(+3.60%)
Dec 29, 2008 2.974 3.181 2.887 3.161 5,063,214 +0.27(+9.51%)
Dec 26, 2008 2.853 2.900 2.679 2.887 2,376,023 +0.12(+4.36%)
Dec 24, 2008 2.860 2.860 2.733 2.766 1,578,235 -0.03(-1.20%)
Dec 23, 2008 2.826 3.000 2.719 2.800 3,226,975 -0.06(-2.11%)
Dec 22, 2008 3.248 3.248 2.759 2.860 5,205,933 -0.29(-9.15%)
Dec 19, 2008 2.927 3.168 2.833 3.148 6,418,223 +0.15(+4.91%)
Dec 18, 2008 3.489 3.603 2.907 3.000 8,677,605 -0.71(-19.13%)
Dec 17, 2008 3.302 3.978 3.282 3.710 11,780,963 +0.37(+11.02%)
Dec 16, 2008 3.148 3.342 3.067 3.342 5,174,257 +0.25(+8.24%)
Dec 15, 2008 3.195 3.503 2.980 3.088 7,284,623 +0.12(+4.06%)
Dec 12, 2008 2.585 2.986 2.545 2.967 6,155,888 +0.13(+4.73%)
Dec 11, 2008 2.659 3.161 2.632 2.833 12,358,630 +0.23(+9.02%)
Dec 10, 2008 2.431 2.712 2.351 2.599 9,923,424 +0.32(+14.12%)
Dec 09, 2008 2.277 2.411 2.210 2.277 7,425,211 +0.00(+0.00%)
Dec 08, 2008 2.291 2.431 2.218 2.277 7,122,020 +0.21(+10.39%)
Dec 05, 2008 2.076 2.136 1.962 2.063 0 -0.05(-2.22%)
Dec 04, 2008 2.364 2.478 2.077 2.110 4,794,045 -0.19(-8.43%)
Dec 03, 2008 2.337 2.679 2.244 2.304 7,414,991 -0.27(-10.65%)
Dec 02, 2008 2.773 2.779 2.518 2.579 6,609,984 -0.05(-2.04%)
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.