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 31, 2017 21.91 22.16 21.41 21.56 4,479,698 +0.22(+1.03%)
Jan 30, 2017 22.12 22.14 21.20 21.34 5,419,764 -0.81(-3.65%)
Jan 27, 2017 22.28 22.50 22.10 22.14 3,844,445 -0.25(-1.10%)
Jan 26, 2017 22.93 23.24 22.23 22.39 4,682,007 -0.67(-2.90%)
Jan 25, 2017 22.43 23.15 22.42 23.06 5,814,136 +0.28(+1.23%)
Jan 24, 2017 21.61 23.04 21.54 22.78 8,580,456 +1.58(+7.46%)
Jan 23, 2017 21.11 21.48 20.91 21.20 4,853,378 +0.48(+2.33%)
Jan 20, 2017 20.59 20.99 20.55 20.71 4,184,650 +0.05(+0.26%)
Jan 19, 2017 20.62 20.91 20.40 20.66 3,895,289 -0.17(-0.80%)
Jan 18, 2017 20.61 21.27 20.61 20.83 4,614,962 +0.09(+0.42%)
Jan 17, 2017 21.54 21.55 20.74 20.74 6,761,491 -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 20.77 21.12 7,670,984 +0.06(+0.29%)
Jan 11, 2017 19.93 21.12 19.93 21.06 12,333,588 +1.38(+7.01%)
Jan 10, 2017 19.02 19.77 18.96 19.68 7,401,938 +1.43(+7.84%)
Jan 09, 2017 18.47 18.67 18.23 18.25 4,453,171 -0.22(-1.19%)
Jan 06, 2017 18.83 18.92 18.11 18.47 6,376,632 -0.47(-2.46%)
Jan 05, 2017 18.08 19.06 17.99 18.94 6,732,213 +0.82(+4.51%)
Jan 04, 2017 18.02 18.18 17.48 18.12 7,482,022 +0.40(+2.23%)
Jan 03, 2017 18.02 18.16 17.59 17.73 4,624,436 +0.13(+0.75%)
Dec 30, 2016 17.59 17.59 17.59 0 -0.25(-1.43%)
Dec 29, 2016 18.41 18.45 17.75 17.85 3,821,308 -0.47(-2.59%)
Dec 28, 2016 18.53 18.63 18.15 18.32 3,511,102 -0.13(-0.71%)
Dec 27, 2016 18.24 18.76 18.23 18.45 2,189,698 +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 4,550,258 -0.33(-1.76%)
Dec 21, 2016 18.92 18.98 18.44 18.52 3,760,404 -0.40(-2.09%)
Dec 20, 2016 18.35 19.18 18.27 18.91 5,576,894 +0.85(+4.72%)
Dec 19, 2016 17.77 18.17 17.68 18.06 5,531,610 +0.11(+0.59%)
Dec 16, 2016 19.03 19.09 17.91 17.95 7,005,269 -1.08(-5.68%)
Dec 15, 2016 18.37 19.35 18.19 19.03 6,389,970 +0.33(+1.78%)
Dec 14, 2016 19.08 19.51 18.60 18.70 8,573,035 -0.49(-2.56%)
Dec 13, 2016 20.27 20.38 18.88 19.19 11,346,091 -0.92(-4.59%)
Dec 12, 2016 20.02 20.45 19.77 20.11 7,699,409 +0.54(+2.78%)
Dec 09, 2016 20.61 20.61 19.48 19.57 10,515,608 -1.42(-6.76%)
Dec 08, 2016 22.17 22.24 20.77 20.99 8,057,335 -1.02(-4.62%)
Dec 07, 2016 22.43 22.49 21.75 22.01 7,081,562 -0.32(-1.45%)
Dec 06, 2016 22.47 22.66 22.06 22.33 3,443,186 -0.42(-1.85%)
Dec 05, 2016 22.83 22.88 22.36 22.75 3,082,726 +0.53(+2.37%)
Dec 02, 2016 21.10 22.31 20.99 22.23 5,706,695 +0.76(+3.55%)
Dec 01, 2016 22.19 22.30 21.37 21.46 7,931,212 -0.74(-3.35%)
Nov 30, 2016 22.53 22.77 22.12 22.21 6,680,419 +0.12(+0.56%)
Nov 29, 2016 22.10 22.41 21.80 22.09 7,871,191 -0.54(-2.40%)
Nov 28, 2016 22.57 23.31 22.57 22.63 7,769,170 +0.11(+0.51%)
Nov 25, 2016 22.60 22.74 22.26 22.52 2,830,413 -0.17(-0.73%)
Nov 23, 2016 22.68 22.68 22.68 0 +0.31(+1.37%)
Nov 22, 2016 21.20 22.45 21.16 22.38 10,698,659 +1.47(+7.04%)
Nov 21, 2016 20.68 20.91 20.54 20.90 8,337,401 +0.95(+4.74%)
Nov 18, 2016 20.12 20.18 19.55 19.96 8,986,394 -0.48(-2.36%)
Nov 17, 2016 20.88 21.04 20.23 20.44 10,992,340 -0.07(-0.34%)
Nov 16, 2016 20.01 20.55 19.97 20.51 7,473,709 +0.22(+1.08%)
Nov 15, 2016 19.75 20.40 19.29 20.29 9,476,115 +0.25(+1.22%)
Nov 14, 2016 19.94 20.11 19.51 20.04 7,592,086 +0.25(+1.24%)
Nov 11, 2016 19.75 19.84 18.41 19.80 16,948,772 +0.32(+1.62%)
Nov 10, 2016 19.92 20.01 19.12 19.48 12,160,307 -0.09(-0.45%)
Nov 09, 2016 19.89 20.13 19.07 19.57 10,871,155 -0.02(-0.09%)
Nov 08, 2016 19.08 19.75 18.95 19.59 7,192,613 +0.59(+3.09%)
Nov 07, 2016 19.12 19.19 18.87 19.00 6,871,964 +0.57(+3.09%)
Nov 04, 2016 18.29 18.71 17.98 18.43 7,915,904 -0.07(-0.38%)
Nov 03, 2016 18.25 18.84 18.19 18.50 7,131,934 +0.43(+2.38%)
Nov 02, 2016 18.87 19.03 18.06 18.07 10,001,703 -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.