Skip to main content

Teck Cominco Limited (NY: TECK )

47.45 -0.32 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 10.52 11.19 10.36 10.95 4,431,841 +0.34(+3.21%)
Jan 29, 2015 10.58 10.62 10.37 10.61 5,414,695 +0.06(+0.56%)
Jan 28, 2015 10.67 10.84 10.51 10.55 5,175,789 -0.17(-1.59%)
Jan 27, 2015 10.51 10.74 10.45 10.72 4,794,886 -0.10(-0.94%)
Jan 26, 2015 10.56 10.87 10.45 10.82 4,641,336 +0.22(+2.08%)
Jan 23, 2015 10.91 10.91 10.41 10.60 5,023,655 -0.35(-3.18%)
Jan 22, 2015 11.08 11.12 10.79 10.95 7,153,018 +0.02(+0.16%)
Jan 21, 2015 10.43 10.99 10.34 10.93 6,433,629 +0.66(+6.46%)
Jan 20, 2015 10.13 10.34 10.04 10.27 4,894,605 +0.19(+1.86%)
Jan 16, 2015 9.723 10.14 9.715 10.08 5,380,905 +0.42(+4.31%)
Jan 15, 2015 9.987 10.00 9.613 9.664 6,606,371 -0.12(-1.22%)
Jan 14, 2015 9.094 9.800 8.882 9.783 9,142,139 -0.65(-6.27%)
Jan 13, 2015 11.04 11.07 10.27 10.44 10,784,612 -0.65(-5.90%)
Jan 12, 2015 11.36 11.36 10.91 11.09 7,703,977 -0.46(-3.97%)
Jan 09, 2015 11.70 11.71 11.50 11.55 2,516,134 -0.16(-1.38%)
Jan 08, 2015 11.35 11.89 11.29 11.71 4,133,064 +0.51(+4.55%)
Jan 07, 2015 11.26 11.35 11.11 11.20 3,203,953 +0.00(+0.00%)
Jan 06, 2015 11.27 11.49 11.19 11.20 5,384,755 -0.07(-0.60%)
Jan 05, 2015 11.51 11.63 11.06 11.27 6,963,467 -0.42(-3.56%)
Jan 02, 2015 11.55 11.74 11.43 11.69 3,951,276 +0.09(+0.81%)
Dec 31, 2014 11.67 11.59 11.59 11.59 3,108,778 -0.10(-0.87%)
Dec 30, 2014 11.58 11.86 11.55 11.69 3,363,732 +0.12(+1.03%)
Dec 29, 2014 11.52 11.80 11.44 11.58 4,007,241 +0.06(+0.52%)
Dec 26, 2014 11.47 11.64 11.25 11.52 2,640,359 +0.19(+1.65%)
Dec 24, 2014 11.25 11.33 11.33 11.33 3,109,366 -0.04(-0.37%)
Dec 23, 2014 10.89 11.59 10.84 11.37 4,957,228 +0.45(+4.12%)
Dec 22, 2014 11.16 11.22 10.84 10.92 4,126,786 -0.34(-3.02%)
Dec 19, 2014 11.06 11.34 11.01 11.26 5,901,274 +0.31(+2.87%)
Dec 18, 2014 10.85 10.99 10.51 10.95 9,231,536 +0.44(+4.21%)
Dec 17, 2014 9.876 10.61 9.715 10.51 7,628,385 +0.99(+10.46%)
Dec 16, 2014 9.409 9.868 9.358 9.511 6,838,447 +0.06(+0.63%)
Dec 15, 2014 9.528 9.740 9.426 9.451 6,433,603 +0.04(+0.45%)
Dec 12, 2014 9.910 10.01 9.392 9.409 9,490,352 -0.65(-6.50%)
Dec 11, 2014 10.62 10.89 9.978 10.06 8,567,866 -0.62(-5.81%)
Dec 10, 2014 11.27 11.30 10.57 10.68 5,436,832 -0.69(-6.06%)
Dec 09, 2014 11.11 11.77 11.11 11.37 4,647,282 -0.01(-0.07%)
Dec 08, 2014 11.82 11.97 11.18 11.38 3,419,847 -0.57(-4.80%)
Dec 05, 2014 12.13 12.20 11.81 11.96 3,194,330 -0.12(-1.02%)
Dec 04, 2014 12.58 12.68 12.02 12.08 3,119,703 -0.57(-4.48%)
Dec 03, 2014 12.36 12.87 12.28 12.64 4,032,648 +0.32(+2.60%)
Dec 02, 2014 12.55 12.89 12.32 12.32 4,202,825 -0.12(-0.99%)
Dec 01, 2014 12.84 12.84 12.25 12.45 4,735,719 -0.28(-2.19%)
Nov 28, 2014 13.28 13.32 12.45 12.73 4,939,202 -1.07(-7.73%)
Nov 26, 2014 14.07 13.79 13.79 13.79 2,072,169 -0.22(-1.58%)
Nov 25, 2014 13.87 14.09 13.81 14.01 3,761,910 +0.16(+1.18%)
Nov 24, 2014 14.65 14.65 13.79 13.85 4,268,721 -0.70(-4.79%)
Nov 21, 2014 13.68 14.67 13.66 14.55 8,026,555 +1.33(+10.06%)
Nov 20, 2014 12.79 13.28 12.78 13.22 3,102,176 +0.24(+1.83%)
Nov 19, 2014 13.28 13.34 12.78 12.98 5,200,327 -0.42(-3.12%)
Nov 18, 2014 13.33 13.47 13.20 13.40 3,306,919 +0.11(+0.80%)
Nov 17, 2014 13.12 13.47 12.92 13.29 3,361,998 +0.14(+1.06%)
Nov 14, 2014 12.74 13.20 12.67 13.15 3,193,673 +0.40(+3.15%)
Nov 13, 2014 13.21 13.32 12.71 12.75 3,178,599 -0.50(-3.78%)
Nov 12, 2014 13.21 13.54 13.08 13.25 3,282,530 +0.03(+0.25%)
Nov 11, 2014 13.06 13.35 13.05 13.22 2,380,517 +0.01(+0.06%)
Nov 10, 2014 13.74 13.84 13.14 13.21 4,188,040 -0.40(-2.95%)
Nov 07, 2014 12.55 13.65 12.50 13.61 5,008,516 +1.15(+9.22%)
Nov 06, 2014 12.59 12.75 12.38 12.46 3,210,401 -0.21(-1.62%)
Nov 05, 2014 12.32 12.85 12.10 12.67 3,945,837 +0.37(+3.00%)
Nov 04, 2014 12.71 12.73 12.23 12.30 4,619,738 -0.57(-4.46%)
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.