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, 2022 28.96 29.26 29.25 3,848,694 +0.15(+0.52%)
Jan 28, 2022 29.35 29.45 28.07 29.09 9,501,306 -1.12(-3.70%)
Jan 27, 2022 31.09 31.56 30.07 30.21 4,528,833 -0.71(-2.30%)
Jan 26, 2022 31.47 31.85 30.39 30.92 7,195,398 +0.27(+0.90%)
Jan 25, 2022 30.23 30.87 29.84 30.65 4,757,309 +0.27(+0.87%)
Jan 24, 2022 29.49 30.49 28.93 30.38 4,992,011 -0.45(-1.47%)
Jan 21, 2022 31.31 31.64 30.54 30.84 4,882,294 -0.73(-2.31%)
Jan 20, 2022 33.02 33.16 31.48 31.57 6,581,979 -1.17(-3.59%)
Jan 19, 2022 32.87 33.51 32.69 32.74 4,794,768 +0.38(+1.17%)
Jan 18, 2022 32.12 32.80 32.00 32.36 5,283,576 +0.17(+0.53%)
Jan 14, 2022 32.19 0 +0.32(+1.01%)
Jan 13, 2022 32.40 32.95 31.70 31.87 7,146,786 -0.51(-1.58%)
Jan 12, 2022 31.33 32.45 31.23 32.38 10,727,512 +1.65(+5.36%)
Jan 11, 2022 29.77 30.75 29.51 30.73 4,264,516 +1.17(+3.97%)
Jan 10, 2022 28.72 29.58 28.72 29.56 5,137,316 +0.75(+2.60%)
Jan 07, 2022 28.15 28.83 27.83 28.81 3,325,060 +1.24(+4.50%)
Jan 06, 2022 28.19 28.41 27.30 27.57 2,823,225 -0.30(-1.09%)
Jan 05, 2022 27.72 28.85 27.72 27.87 4,825,940 +0.21(+0.75%)
Jan 04, 2022 27.73 28.05 27.47 27.66 2,667,182 +0.09(+0.31%)
Jan 03, 2022 27.30 27.83 27.15 27.58 2,227,945 +0.27(+1.01%)
Dec 31, 2021 26.91 27.43 26.76 27.30 2,222,020 +0.37(+1.37%)
Dec 30, 2021 27.23 27.52 26.90 26.93 2,751,055 -0.16(-0.59%)
Dec 29, 2021 27.00 27.34 26.71 27.10 1,728,787 -0.12(-0.45%)
Dec 28, 2021 27.16 27.43 27.08 27.22 1,404,168 -0.04(-0.14%)
Dec 27, 2021 26.81 27.26 26.62 27.26 1,390,991 +0.45(+1.70%)
Dec 23, 2021 26.64 26.97 26.57 26.80 2,002,613 +0.23(+0.86%)
Dec 22, 2021 25.92 26.62 25.90 26.57 2,569,348 +0.63(+2.45%)
Dec 21, 2021 25.33 25.96 25.30 25.94 3,448,233 +0.88(+3.52%)
Dec 20, 2021 24.89 25.10 24.50 25.06 4,155,622 -0.47(-1.86%)
Dec 17, 2021 25.59 25.99 25.28 25.53 2,556,207 -0.16(-0.63%)
Dec 16, 2021 26.03 26.41 25.62 25.69 4,536,150 +0.28(+1.12%)
Dec 15, 2021 25.10 25.44 24.49 25.41 3,572,527 -0.08(-0.30%)
Dec 14, 2021 25.42 26.10 25.42 25.49 3,095,127 -0.01(-0.04%)
Dec 13, 2021 25.76 25.96 25.13 25.49 2,601,253 -0.25(-0.96%)
Dec 10, 2021 26.41 26.54 25.56 25.74 2,217,349 -0.42(-1.59%)
Dec 09, 2021 25.92 26.27 25.73 26.16 2,488,123 -0.15(-0.58%)
Dec 08, 2021 26.24 26.73 26.08 26.31 2,662,934 +0.09(+0.32%)
Dec 07, 2021 26.01 26.75 25.87 26.22 5,344,794 +1.13(+4.52%)
Dec 06, 2021 24.63 25.32 23.87 25.09 5,229,293 +0.73(+2.99%)
Dec 03, 2021 25.06 25.34 24.16 24.36 4,891,501 -0.75(-2.98%)
Dec 02, 2021 24.85 25.25 24.30 25.11 3,737,423 +0.49(+2.00%)
Dec 01, 2021 25.36 26.03 24.59 24.62 4,449,543 -0.43(-1.74%)
Nov 30, 2021 25.08 25.52 24.62 25.05 4,402,189 -0.06(-0.23%)
Nov 29, 2021 25.59 25.61 24.72 25.11 3,796,183 +0.49(+2.00%)
Nov 26, 2021 24.04 24.68 23.72 24.62 4,505,921 -0.88(-3.45%)
Nov 24, 2021 25.85 25.88 25.30 25.49 3,844,393 -0.33(-1.28%)
Nov 23, 2021 25.67 25.88 25.29 25.83 4,226,681 +0.24(+0.92%)
Nov 22, 2021 24.74 25.97 24.69 25.59 4,025,713 +0.91(+3.68%)
Nov 19, 2021 24.59 25.05 24.37 24.68 5,097,893 -0.14(-0.57%)
Nov 18, 2021 25.53 25.60 24.68 24.82 8,809,095 -0.78(-3.07%)
Nov 17, 2021 25.67 26.08 25.57 25.61 7,135,092 -0.08(-0.29%)
Nov 16, 2021 25.81 25.91 25.44 25.68 6,016,232 -0.27(-1.06%)
Nov 15, 2021 26.48 26.58 25.37 25.96 9,249,256 -1.01(-3.75%)
Nov 12, 2021 26.71 27.30 26.58 26.97 5,271,998 -0.04(-0.14%)
Nov 11, 2021 25.91 27.60 25.84 27.01 10,611,497 +1.64(+6.45%)
Nov 10, 2021 25.74 25.37 3,926,813 -0.42(-1.61%)
Nov 09, 2021 26.13 26.21 25.38 25.79 3,302,371 -0.47(-1.80%)
Nov 08, 2021 26.11 26.71 25.75 26.26 4,473,307 +0.64(+2.51%)
Nov 05, 2021 26.24 26.35 25.57 25.62 2,576,379 -0.44(-1.71%)
Nov 04, 2021 26.15 26.35 25.81 26.06 2,898,342 +0.05(+0.18%)
Nov 03, 2021 26.19 26.19 25.61 26.01 3,660,859 -0.37(-1.40%)
Nov 02, 2021 26.90 27.05 25.95 26.38 5,204,912 -0.77(-2.82%)
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.