Indicators

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

Month:

Year:

Range:

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.