Skip to main content

Teck Cominco Limited (NY: TECK )

47.90 -0.09 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 23.01 23.46 22.86 23.26 7,794,341 +0.29(+1.28%)
Nov 27, 2009 22.14 23.30 21.91 22.96 7,880,558 -1.00(-4.15%)
Nov 25, 2009 23.38 23.96 23.18 23.96 4,432,626 +0.92(+4.00%)
Nov 24, 2009 23.45 23.49 22.84 23.04 6,312,171 -0.54(-2.29%)
Nov 23, 2009 23.95 24.29 23.36 23.58 7,691,617 +0.45(+1.96%)
Nov 20, 2009 22.80 23.20 22.62 23.12 9,617,273 -0.17(-0.72%)
Nov 19, 2009 22.92 23.39 22.54 23.29 12,381,516 +0.01(+0.06%)
Nov 18, 2009 22.91 23.32 22.65 23.28 11,453,951 +0.47(+2.05%)
Nov 17, 2009 22.01 22.81 21.93 22.81 10,460,352 +0.49(+2.21%)
Nov 16, 2009 21.75 22.33 21.68 22.32 10,180,657 +0.99(+4.64%)
Nov 13, 2009 21.20 21.54 21.00 21.33 9,902,359 +0.50(+2.41%)
Nov 12, 2009 21.65 21.94 20.60 20.83 10,516,239 -1.06(-4.82%)
Nov 11, 2009 22.22 22.34 21.73 21.88 8,380,832 +0.11(+0.49%)
Nov 10, 2009 21.41 21.98 21.31 21.77 6,756,153 +0.14(+0.65%)
Nov 09, 2009 21.53 21.84 21.31 21.63 8,199,469 +1.03(+4.99%)
Nov 06, 2009 20.53 21.27 20.44 20.61 8,368,290 +0.00(+0.00%)
Nov 05, 2009 20.34 21.07 19.96 20.61 12,133,432 +0.64(+3.21%)
Nov 04, 2009 20.22 20.64 19.94 19.96 12,493,207 +0.36(+1.84%)
Nov 03, 2009 18.62 19.71 18.43 19.60 14,027,290 +0.31(+1.63%)
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.