Skip to main content

Teck Cominco Limited (NY: TECK )

47.45 -0.32 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.91 22.16 21.41 21.56 4,479,341 +0.22(+1.03%)
Jan 30, 2017 22.12 22.14 21.20 21.34 5,419,333 -0.81(-3.65%)
Jan 27, 2017 22.28 22.50 22.10 22.15 3,844,139 -0.25(-1.10%)
Jan 26, 2017 22.94 23.24 22.23 22.39 4,681,635 -0.67(-2.90%)
Jan 25, 2017 22.44 23.15 22.42 23.06 5,813,673 +0.28(+1.23%)
Jan 24, 2017 21.61 23.04 21.54 22.78 8,579,773 +1.58(+7.46%)
Jan 23, 2017 21.11 21.48 20.91 21.20 4,852,992 +0.48(+2.33%)
Jan 20, 2017 20.59 20.99 20.56 20.71 4,184,317 +0.05(+0.26%)
Jan 19, 2017 20.62 20.92 20.40 20.66 3,894,979 -0.17(-0.80%)
Jan 18, 2017 20.61 21.27 20.61 20.83 4,614,595 +0.09(+0.42%)
Jan 17, 2017 21.54 21.55 20.74 20.74 6,760,953 -0.95(-4.37%)
Jan 13, 2017 21.69 21.69 21.69 0 +0.56(+2.66%)
Jan 12, 2017 21.47 21.68 20.78 21.13 7,670,373 +0.06(+0.29%)
Jan 11, 2017 19.93 21.13 19.93 21.07 12,332,606 +1.38(+7.01%)
Jan 10, 2017 19.02 19.77 18.96 19.69 7,401,348 +1.43(+7.84%)
Jan 09, 2017 18.47 18.67 18.23 18.25 4,452,816 -0.22(-1.19%)
Jan 06, 2017 18.83 18.92 18.11 18.47 6,376,125 -0.47(-2.46%)
Jan 05, 2017 18.08 19.06 17.99 18.94 6,731,678 +0.82(+4.51%)
Jan 04, 2017 18.02 18.18 17.48 18.12 7,481,426 +0.40(+2.23%)
Jan 03, 2017 18.03 18.17 17.60 17.73 4,624,068 +0.13(+0.75%)
Dec 30, 2016 17.60 17.60 17.60 0 -0.25(-1.43%)
Dec 29, 2016 18.41 18.45 17.75 17.85 3,821,004 -0.47(-2.59%)
Dec 28, 2016 18.54 18.63 18.15 18.32 3,510,822 -0.13(-0.71%)
Dec 27, 2016 18.25 18.76 18.23 18.46 2,189,524 +0.42(+2.34%)
Dec 23, 2016 18.03 18.03 18.03 0 -0.16(-0.87%)
Dec 22, 2016 18.22 18.64 18.00 18.19 4,549,895 -0.33(-1.76%)
Dec 21, 2016 18.92 18.98 18.44 18.52 3,760,104 -0.40(-2.09%)
Dec 20, 2016 18.35 19.19 18.27 18.91 5,576,450 +0.85(+4.72%)
Dec 19, 2016 17.77 18.18 17.68 18.06 5,531,170 +0.11(+0.59%)
Dec 16, 2016 19.04 19.09 17.91 17.96 7,004,712 -1.08(-5.68%)
Dec 15, 2016 18.37 19.35 18.19 19.04 6,389,461 +0.33(+1.78%)
Dec 14, 2016 19.08 19.51 18.61 18.70 8,572,352 -0.49(-2.56%)
Dec 13, 2016 20.27 20.38 18.88 19.19 11,345,188 -0.92(-4.58%)
Dec 12, 2016 20.02 20.45 19.77 20.12 7,698,798 +0.54(+2.78%)
Dec 09, 2016 20.61 20.61 19.48 19.57 10,514,773 -1.42(-6.76%)
Dec 08, 2016 22.17 22.25 20.77 20.99 8,056,695 -1.02(-4.62%)
Dec 07, 2016 22.43 22.49 21.75 22.01 7,081,000 -0.32(-1.45%)
Dec 06, 2016 22.47 22.66 22.06 22.33 3,442,912 -0.42(-1.85%)
Dec 05, 2016 22.83 22.89 22.36 22.75 3,082,481 +0.53(+2.37%)
Dec 02, 2016 21.10 22.31 20.99 22.23 5,706,242 +0.76(+3.55%)
Dec 01, 2016 22.19 22.30 21.37 21.47 7,930,583 -0.75(-3.35%)
Nov 30, 2016 22.54 22.77 22.12 22.21 6,679,889 +0.12(+0.56%)
Nov 29, 2016 22.10 22.41 21.80 22.09 7,870,565 -0.54(-2.40%)
Nov 28, 2016 22.57 23.32 22.57 22.63 7,768,553 +0.11(+0.51%)
Nov 25, 2016 22.61 22.75 22.26 22.52 2,830,188 -0.17(-0.73%)
Nov 23, 2016 22.68 22.68 22.68 0 +0.31(+1.37%)
Nov 22, 2016 21.20 22.46 21.16 22.38 10,697,809 +1.47(+7.04%)
Nov 21, 2016 20.68 20.91 20.55 20.91 8,336,739 +0.95(+4.74%)
Nov 18, 2016 20.13 20.18 19.56 19.96 8,985,680 -0.48(-2.36%)
Nov 17, 2016 20.88 21.04 20.23 20.44 10,991,467 -0.07(-0.34%)
Nov 16, 2016 20.01 20.55 19.97 20.51 7,473,115 +0.22(+1.08%)
Nov 15, 2016 19.75 20.40 19.29 20.29 9,475,363 +0.25(+1.22%)
Nov 14, 2016 19.94 20.12 19.51 20.05 7,591,483 +0.25(+1.24%)
Nov 11, 2016 19.75 19.84 18.41 19.80 16,947,426 +0.32(+1.62%)
Nov 10, 2016 19.92 20.01 19.13 19.49 12,159,341 -0.09(-0.45%)
Nov 09, 2016 19.89 20.13 19.07 19.57 10,870,291 -0.02(-0.09%)
Nov 08, 2016 19.08 19.75 18.95 19.59 7,192,042 +0.59(+3.09%)
Nov 07, 2016 19.12 19.19 18.87 19.00 6,871,418 +0.57(+3.09%)
Nov 04, 2016 18.29 18.71 17.99 18.43 7,915,276 -0.07(-0.38%)
Nov 03, 2016 18.25 18.85 18.19 18.50 7,131,368 +0.43(+2.38%)
Nov 02, 2016 18.87 19.03 18.06 18.07 10,000,909 -0.90(-4.76%)
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.