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 42.36 40.20 42.08 6,376,564 +1.90(+4.74%)
Jan 30, 2023 39.76 40.72 39.71 40.17 2,265,385 +0.00(+0.00%)
Jan 27, 2023 40.30 40.65 39.68 40.17 2,816,037 -0.30(-0.74%)
Jan 26, 2023 40.38 40.64 39.23 40.47 2,915,367 +0.31(+0.77%)
Jan 25, 2023 41.09 41.15 39.15 40.16 6,016,474 -1.35(-3.25%)
Jan 24, 2023 41.15 47.29 40.52 41.51 2,002,017 +0.34(+0.83%)
Jan 23, 2023 41.06 41.30 40.63 41.17 1,966,305 +0.11(+0.26%)
Jan 20, 2023 40.93 41.19 40.52 41.07 2,315,240 +0.61(+1.51%)
Jan 19, 2023 39.76 40.77 39.54 40.45 2,837,385 +0.52(+1.31%)
Jan 18, 2023 40.47 41.47 39.90 39.93 3,351,349 +0.24(+0.61%)
Jan 17, 2023 39.75 40.22 39.30 39.69 3,251,951 -1.14(-2.79%)
Jan 13, 2023 40.40 40.89 39.72 40.82 3,101,003 +0.38(+0.94%)
Jan 12, 2023 39.97 40.46 39.22 40.44 3,166,679 +1.02(+2.59%)
Jan 11, 2023 38.48 39.64 37.86 39.42 4,054,834 +1.00(+2.60%)
Jan 10, 2023 38.81 38.90 37.66 38.42 4,433,661 -0.01(-0.03%)
Jan 09, 2023 39.17 39.58 38.34 38.43 3,031,603 +0.13(+0.33%)
Jan 06, 2023 37.34 38.87 37.22 38.31 4,026,584 +1.58(+4.31%)
Jan 05, 2023 35.54 37.00 34.99 36.72 4,399,931 +1.60(+4.57%)
Jan 04, 2023 35.44 35.53 34.26 35.12 5,378,436 -0.45(-1.26%)
Jan 03, 2023 36.82 37.19 35.43 35.57 4,615,995 -1.19(-3.23%)
Dec 30, 2022 36.96 37.26 36.49 36.75 1,476,023 -0.22(-0.60%)
Dec 29, 2022 37.46 37.56 36.83 36.97 2,945,881 -0.21(-0.57%)
Dec 28, 2022 37.99 38.29 36.84 37.19 2,878,513 -1.06(-2.77%)
Dec 27, 2022 37.61 38.52 37.58 38.25 2,294,759 +1.05(+2.82%)
Dec 23, 2022 37.21 37.36 36.73 37.20 1,522,864 +0.34(+0.92%)
Dec 22, 2022 37.27 37.44 36.14 36.86 2,270,656 -0.68(-1.81%)
Dec 21, 2022 36.94 37.60 36.84 37.54 3,194,736 +1.08(+2.96%)
Dec 20, 2022 35.74 36.55 35.74 36.46 3,472,246 +0.96(+2.71%)
Dec 19, 2022 36.60 36.67 35.01 35.50 2,900,209 -0.80(-2.20%)
Dec 16, 2022 35.80 36.44 35.46 36.29 3,035,429 +0.22(+0.62%)
Dec 15, 2022 36.11 36.21 35.73 36.07 2,545,583 -0.56(-1.54%)
Dec 14, 2022 36.19 37.04 36.03 36.63 2,569,092 +0.31(+0.84%)
Dec 13, 2022 36.89 37.28 36.05 36.33 2,824,538 +0.71(+1.98%)
Dec 12, 2022 35.07 35.68 34.87 35.62 1,928,436 +0.09(+0.25%)
Dec 09, 2022 36.25 36.46 35.45 35.53 2,266,339 -0.55(-1.53%)
Dec 08, 2022 36.80 37.39 35.97 36.09 2,973,666 +0.93(+2.64%)
Dec 07, 2022 35.45 35.56 34.79 35.16 2,952,419 -0.42(-1.17%)
Dec 06, 2022 35.36 36.10 35.17 35.57 3,057,871 +0.52(+1.49%)
Dec 05, 2022 36.82 36.91 34.96 35.05 3,817,686 -1.46(-4.01%)
Dec 02, 2022 36.10 36.96 35.76 36.51 3,038,418 -0.05(-0.13%)
Dec 01, 2022 36.45 36.85 36.16 36.56 4,598,816 +0.64(+1.78%)
Nov 30, 2022 35.07 35.97 34.52 35.92 5,800,599 +1.70(+4.98%)
Nov 29, 2022 32.90 34.48 32.72 34.22 3,792,375 +2.28(+7.13%)
Nov 28, 2022 32.38 32.83 31.92 31.94 1,983,739 -0.95(-2.89%)
Nov 25, 2022 33.16 33.22 32.58 32.89 1,479,275 -0.36(-1.08%)
Nov 23, 2022 32.09 33.27 32.09 33.25 2,348,442 +0.81(+2.51%)
Nov 22, 2022 31.80 32.72 31.76 32.44 2,525,132 +1.13(+3.62%)
Nov 21, 2022 31.18 31.38 30.43 31.30 2,293,002 -0.50(-1.58%)
Nov 18, 2022 31.75 32.11 31.53 31.81 2,348,120 -0.06(-0.18%)
Nov 17, 2022 31.44 31.96 31.06 31.86 2,630,855 -0.48(-1.50%)
Nov 16, 2022 32.93 33.25 32.28 32.35 2,860,963 -1.11(-3.33%)
Nov 15, 2022 33.38 33.74 32.78 33.46 3,666,186 +0.51(+1.56%)
Nov 14, 2022 33.39 33.78 32.73 32.95 4,877,760 -0.97(-2.86%)
Nov 11, 2022 34.44 35.63 33.82 33.92 10,074,972 +0.69(+2.07%)
Nov 10, 2022 33.11 33.66 32.77 33.23 3,386,770 +1.58(+4.99%)
Nov 09, 2022 33.21 33.45 31.64 31.65 3,603,041 -1.61(-4.83%)
Nov 08, 2022 32.83 33.74 32.20 33.26 3,595,046 +0.85(+2.63%)
Nov 07, 2022 32.92 32.98 31.59 32.41 5,001,325 -0.36(-1.09%)
Nov 04, 2022 32.15 33.52 31.87 32.76 10,856,334 +2.94(+9.87%)
Nov 03, 2022 28.94 30.70 28.81 29.82 4,140,959 +0.35(+1.18%)
Nov 02, 2022 30.23 30.86 29.43 29.47 7,689,388 -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.