Historical Prices for Teck Cominco Limited (TCK.A)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Teck Cominco Ltd. Cl.A Mv (TCK.A:CA)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/2/08	8.99	9.40	8.28	8.99	6,090	0.24	2.74%
12/1/08	9.45	9.48	8.50	8.75	9,225	-0.73	-7.70%
11/28/08	9.38	9.50	9.00	9.48	6,050	0.38	4.18%
11/27/08	9.39	9.75	9.10	9.10	10,300	0.10	1.11%
11/26/08	9.23	9.23	8.85	9.00	5,355	0.10	1.12%
11/25/08	9.50	9.50	8.53	8.90	2,500	0.29	3.37%
11/24/08	9.25	9.25	8.50	8.61	29,100	-0.64	-6.92%
11/21/08	8.68	9.50	8.67	9.25	10,600	0.04	0.43%
11/20/08	10.90	10.90	9.21	9.21	9,511	-2.29	-19.91%
11/19/08	11.95	11.95	11.00	11.50	2,540	-0.26	-2.21%
11/18/08	12.01	12.49	11.76	11.76	4,765	-0.39	-3.21%
11/17/08	12.50	12.50	12.01	12.15	5,740	-0.35	-2.80%
11/14/08	13.00	13.50	12.40	12.50	6,175	-0.50	-3.85%
11/13/08	12.80	14.50	12.50	13.00	13,337	-0.15	-1.14%
11/12/08	20.00	20.00	12.06	13.15	24,375	-7.05	-34.90%
11/11/08	21.50	21.89	20.00	20.20	8,605	-1.80	-8.18%
11/10/08	22.89	24.49	22.00	22.00	3,370	–	–
11/7/08	22.99	23.00	22.00	22.00	6,780	-0.41	-1.83%
11/6/08	22.10	22.41	20.76	22.41	834	-0.04	-0.18%
11/5/08	24.19	24.19	22.25	22.45	3,446	-1.90	-7.80%
11/4/08	23.90	24.49	23.33	24.35	6,419	1.35	5.87%
11/3/08	23.49	23.49	22.00	23.00	3,863	1.25	5.75%
10/31/08	22.60	23.19	21.50	21.75	6,815	-0.24	-1.09%
10/30/08	22.70	22.94	21.01	21.99	10,850	1.09	5.22%
10/29/08	22.00	22.24	20.22	20.90	6,375	0.48	2.35%
10/28/08	20.10	20.42	19.00	20.42	4,657	1.42	7.47%
10/27/08	20.50	20.50	19.00	19.00	4,337	-1.51	-7.36%
10/24/08	19.98	21.49	18.90	20.51	5,165	0.02	0.10%
10/23/08	20.25	22.00	19.75	20.49	3,226	-0.76	-3.58%
10/22/08	22.31	23.50	21.25	21.25	5,550	-2.66	-11.13%
10/21/08	24.94	24.94	23.75	23.91	5,475	-0.09	-0.37%
10/20/08	24.99	24.99	22.26	24.00	9,355	2.50	11.63%
10/17/08	21.74	22.85	20.50	21.50	10,974	1.50	7.50%
10/16/08	21.99	21.99	19.75	20.00	11,420	-1.58	-7.32%
10/15/08	25.00	25.00	20.50	21.58	6,070	-1.92	-8.17%
10/14/08	24.49	26.00	23.50	23.50	15,825	2.00	9.30%
10/10/08	22.00	23.30	19.75	21.50	9,215	-2.50	-10.42%
10/9/08	26.00	27.00	24.00	24.00	8,464	-1.50	-5.88%
10/8/08	23.54	25.50	22.75	25.50	13,400	1.96	8.33%
10/7/08	25.75	28.58	23.17	23.54	8,955	-1.95	-7.65%
10/6/08	25.00	25.99	22.00	25.49	11,439	-1.77	-6.49%
10/3/08	29.49	29.49	27.26	27.26	11,505	-1.49	-5.18%
10/2/08	32.93	32.93	27.51	28.75	10,833	-2.79	-8.85%
10/1/08	33.50	33.50	31.21	31.54	6,355	-1.86	-5.57%
9/30/08	36.00	36.00	33.00	33.40	4,201	1.41	4.41%
9/29/08	35.00	35.00	30.05	31.99	8,128	-3.62	-10.17%
9/26/08	36.10	36.10	35.61	35.61	1,485	-1.39	-3.76%
9/25/08	36.50	37.46	36.00	37.00	3,295	–	–
9/24/08	37.37	37.50	36.25	37.00	3,450	-0.90	-2.37%
9/23/08	38.79	38.79	36.70	37.90	900	-1.35	-3.44%
9/22/08	40.00	40.00	39.00	39.25	2,340	1.04	2.72%
9/19/08	40.50	40.50	36.54	38.21	1,950	0.35	0.92%
9/18/08	37.88	40.33	37.00	37.86	2,130	-0.02	-0.05%
9/17/08	37.62	38.00	36.35	37.88	3,250	0.25	0.66%
9/16/08	36.68	38.00	35.36	37.63	4,560	-0.39	-1.03%
9/15/08	38.00	39.26	38.00	38.02	2,155	-1.96	-4.90%
9/12/08	37.03	40.50	37.03	39.98	2,380	2.98	8.05%
9/11/08	36.55	38.19	35.90	37.00	1,603	-0.50	-1.33%
9/10/08	36.51	37.50	36.50	37.50	3,290	0.80	2.18%
9/9/08	39.04	39.04	36.70	36.70	5,057	-3.38	-8.43%
9/8/08	40.50	40.50	40.08	40.08	850	-0.87	-2.12%
9/5/08	40.01	40.95	39.52	40.95	5,410	0.45	1.11%
9/4/08	42.25	42.25	40.50	40.50	886	-1.50	-3.57%
9/3/08	43.01	43.01	41.28	42.00	1,454	-1.65	-3.78%