Skip to main content

Teck Cominco Limited (NY: TECK )

47.40 -0.37 (-0.77%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 20.32 20.65 19.87 19.99 177 -0.32(-1.60%)
Jun 29, 2010 20.38 20.68 19.60 20.32 147 -2.61(-11.38%)
Jun 25, 2010 22.93 23.11 22.04 22.93 7,751,891 +0.55(+2.48%)
Jun 24, 2010 23.06 23.17 22.27 22.37 739 -0.89(-3.81%)
Jun 23, 2010 22.99 23.49 22.52 23.26 8,425,132 -0.14(-0.61%)
Jun 22, 2010 24.17 24.64 23.26 23.40 369 -0.80(-3.32%)
Jun 21, 2010 24.51 25.09 24.00 24.20 7,696,726 +0.70(+2.99%)
Jun 18, 2010 23.50 23.67 23.10 23.50 3,664,840 +0.16(+0.70%)
Jun 17, 2010 23.96 24.05 23.07 23.34 63,178 -0.45(-1.88%)
Jun 16, 2010 23.65 24.15 23.55 23.78 6,180,981 -0.28(-1.18%)
Jun 15, 2010 23.44 24.07 23.11 24.07 443 +1.14(+4.95%)
Jun 14, 2010 23.46 24.01 22.88 22.93 8,230,195 +0.35(+1.54%)
Jun 11, 2010 21.91 22.71 21.74 22.58 7,333,593 +0.47(+2.11%)
Jun 10, 2010 21.48 22.28 21.46 22.12 1,721 +1.35(+6.50%)
Jun 09, 2010 21.45 21.70 20.63 20.77 9,345,548 -0.12(-0.58%)
Jun 08, 2010 20.11 20.89 19.75 20.89 3,143 +1.28(+6.51%)
Jun 07, 2010 20.62 20.92 19.60 19.61 10,368,939 -1.04(-5.01%)
Jun 04, 2010 20.65 22.22 20.51 20.65 12,086,221 -1.92(-8.50%)
Jun 03, 2010 23.17 23.45 21.94 22.56 7,482,414 -0.65(-2.79%)
Jun 02, 2010 21.80 23.21 21.62 23.21 2,395 +1.73(+8.05%)
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.