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, 2023 40.24 42.35 40.20 42.07 6,377,072 +1.90(+4.74%)
Jan 30, 2023 39.76 40.71 39.71 40.17 2,265,565 +0.00(+0.00%)
Jan 27, 2023 40.29 40.64 39.67 40.17 2,816,261 -0.30(-0.74%)
Jan 26, 2023 40.37 40.63 39.23 40.47 2,915,599 +0.31(+0.77%)
Jan 25, 2023 41.09 41.14 39.15 40.16 6,016,953 -1.35(-3.25%)
Jan 24, 2023 41.15 47.29 40.52 41.51 2,002,176 +0.34(+0.83%)
Jan 23, 2023 41.05 41.30 40.63 41.17 1,966,461 +0.11(+0.26%)
Jan 20, 2023 40.93 41.19 40.52 41.06 2,315,424 +0.61(+1.51%)
Jan 19, 2023 39.76 40.77 39.54 40.45 2,837,345 +0.52(+1.31%)
Jan 18, 2023 40.47 41.47 39.90 39.93 3,351,616 +0.24(+0.61%)
Jan 17, 2023 39.75 40.22 39.29 39.68 3,252,210 -1.14(-2.78%)
Jan 13, 2023 40.39 40.89 39.72 40.82 3,101,249 +0.38(+0.94%)
Jan 12, 2023 39.96 40.46 39.22 40.44 3,166,931 +1.02(+2.59%)
Jan 11, 2023 38.48 39.63 37.86 39.42 4,055,156 +1.00(+2.60%)
Jan 10, 2023 38.81 38.90 37.66 38.42 4,434,014 -0.01(-0.03%)
Jan 09, 2023 39.17 39.58 38.33 38.43 3,031,844 +0.13(+0.33%)
Jan 06, 2023 37.34 38.87 37.22 38.30 4,026,905 +1.58(+4.31%)
Jan 05, 2023 35.53 37.00 34.99 36.72 4,400,281 +1.60(+4.57%)
Jan 04, 2023 35.44 35.52 34.26 35.12 5,378,864 -0.45(-1.26%)
Jan 03, 2023 36.82 37.19 35.43 35.56 4,616,362 -1.19(-3.23%)
Dec 30, 2022 36.96 37.25 36.49 36.75 1,476,141 -0.22(-0.60%)
Dec 29, 2022 37.46 37.55 36.83 36.97 2,946,116 -0.21(-0.57%)
Dec 28, 2022 37.99 38.28 36.84 37.19 2,878,742 -1.06(-2.77%)
Dec 27, 2022 37.60 38.52 37.58 38.24 2,294,942 +1.05(+2.82%)
Dec 23, 2022 37.20 37.36 36.73 37.20 1,522,985 +0.34(+0.92%)
Dec 22, 2022 37.26 37.44 36.14 36.86 2,270,836 -0.68(-1.81%)
Dec 21, 2022 36.93 37.59 36.84 37.54 3,194,990 +1.08(+2.96%)
Dec 20, 2022 35.74 36.54 35.74 36.46 3,472,522 +0.96(+2.71%)
Dec 19, 2022 36.59 36.67 35.01 35.49 2,900,439 -0.80(-2.20%)
Dec 16, 2022 35.80 36.44 35.46 36.29 3,035,671 +0.22(+0.62%)
Dec 15, 2022 36.11 36.20 35.73 36.07 2,545,785 -0.56(-1.54%)
Dec 14, 2022 36.18 37.04 36.03 36.63 2,569,297 +0.31(+0.84%)
Dec 13, 2022 36.89 37.27 36.04 36.33 2,824,762 +0.71(+1.98%)
Dec 12, 2022 35.07 35.68 34.86 35.62 1,928,590 +0.09(+0.25%)
Dec 09, 2022 36.25 36.46 35.44 35.53 2,266,519 -0.55(-1.53%)
Dec 08, 2022 36.80 37.39 35.97 36.08 2,973,903 +0.93(+2.64%)
Dec 07, 2022 35.44 35.56 34.79 35.15 2,952,654 -0.42(-1.17%)
Dec 06, 2022 35.36 36.09 35.16 35.57 3,058,114 +0.52(+1.49%)
Dec 05, 2022 36.82 36.91 34.96 35.05 3,817,990 -1.46(-4.01%)
Dec 02, 2022 36.09 36.95 35.76 36.51 3,038,660 -0.05(-0.13%)
Dec 01, 2022 36.45 36.85 36.16 36.56 4,599,182 +0.64(+1.78%)
Nov 30, 2022 35.07 35.97 34.51 35.92 5,801,060 +1.70(+4.98%)
Nov 29, 2022 32.90 34.48 32.71 34.21 3,792,677 +2.28(+7.13%)
Nov 28, 2022 32.37 32.83 31.92 31.94 1,983,897 -0.95(-2.89%)
Nov 25, 2022 33.16 33.22 32.58 32.89 1,479,393 -0.36(-1.08%)
Nov 23, 2022 32.08 33.27 32.08 33.25 2,348,629 +0.81(+2.51%)
Nov 22, 2022 31.79 32.72 31.75 32.43 2,525,333 +1.13(+3.62%)
Nov 21, 2022 31.17 31.38 30.43 31.30 2,293,184 -0.50(-1.58%)
Nov 18, 2022 31.74 32.10 31.53 31.80 2,348,307 -0.06(-0.18%)
Nov 17, 2022 31.43 31.96 31.06 31.86 2,631,065 -0.48(-1.50%)
Nov 16, 2022 32.93 33.25 32.28 32.35 2,861,191 -1.11(-3.33%)
Nov 15, 2022 33.38 33.74 32.78 33.46 3,666,478 +0.51(+1.56%)
Nov 14, 2022 33.39 33.78 32.72 32.95 4,878,149 -0.97(-2.86%)
Nov 11, 2022 34.44 35.63 33.82 33.91 10,075,774 +0.69(+2.07%)
Nov 10, 2022 33.11 33.65 32.77 33.23 3,387,040 +1.58(+4.99%)
Nov 09, 2022 33.21 33.45 31.63 31.65 3,603,328 -1.61(-4.83%)
Nov 08, 2022 32.83 33.73 32.20 33.26 3,595,332 +0.85(+2.63%)
Nov 07, 2022 32.92 32.97 31.59 32.40 5,001,723 -0.36(-1.09%)
Nov 04, 2022 32.15 33.52 31.87 32.76 10,857,198 +2.94(+9.87%)
Nov 03, 2022 28.94 30.70 28.81 29.82 4,141,289 +0.35(+1.18%)
Nov 02, 2022 30.22 30.85 29.43 29.47 7,690,000 -0.89(-2.93%)
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.