Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teck Cominco Limited (NY: TECK )

47.56 -0.21 (-0.44%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 4.898 5.174 4.769 5.053 7,682,151 +0.21(+4.26%)
Oct 29, 2015 5.105 5.251 4.812 4.846 10,362,318 -0.35(-6.79%)
Oct 28, 2015 5.148 5.518 5.088 5.199 11,989,896 -0.01(-0.17%)
Oct 27, 2015 5.552 5.570 5.174 5.208 8,444,861 -0.46(-8.19%)
Oct 26, 2015 5.879 5.948 5.638 5.673 5,776,481 -0.16(-2.80%)
Oct 23, 2015 5.897 6.034 5.656 5.836 9,830,707 +0.04(+0.74%)
Oct 22, 2015 5.552 5.905 5.492 5.793 14,982,528 +0.30(+5.49%)
Oct 21, 2015 5.268 5.509 5.131 5.492 12,570,689 +0.15(+2.74%)
Oct 20, 2015 5.294 5.432 5.260 5.346 9,337,790 +0.01(+0.16%)
Oct 19, 2015 5.337 5.466 5.135 5.337 9,059,528 -0.24(-4.32%)
Oct 16, 2015 5.819 5.845 5.397 5.578 8,060,889 -0.26(-4.42%)
Oct 15, 2015 5.746 5.897 5.656 5.836 10,286,310 +0.05(+0.89%)
Oct 14, 2015 5.811 6.026 5.707 5.785 9,958,726 +0.01(+0.15%)
Oct 13, 2015 5.768 5.940 5.638 5.776 7,933,629 -0.09(-1.61%)
Oct 12, 2015 6.542 6.568 5.776 5.871 8,264,964 -0.55(-8.58%)
Oct 09, 2015 6.878 7.136 6.370 6.422 21,080,542 +0.13(+2.05%)
Oct 08, 2015 5.785 6.344 5.699 6.293 16,664,678 +0.45(+7.66%)
Oct 07, 2015 5.647 6.258 5.621 5.845 27,095,370 +0.72(+14.12%)
Oct 06, 2015 4.950 5.294 4.838 5.122 11,964,209 +0.28(+5.68%)
Oct 05, 2015 4.674 4.971 4.597 4.846 13,681,330 +0.46(+10.39%)
Oct 02, 2015 4.020 4.407 3.951 4.390 10,259,179 +0.43(+10.87%)
Oct 01, 2015 4.235 4.382 3.874 3.960 10,459,572 -0.17(-4.17%)
Sep 30, 2015 4.158 4.235 3.951 4.132 10,126,698 +0.08(+1.91%)
Sep 29, 2015 3.908 4.072 3.822 4.055 8,714,618 +0.23(+6.08%)
Sep 28, 2015 4.046 4.046 3.779 3.822 16,699,511 -0.38(-9.02%)
Sep 25, 2015 4.442 4.468 4.115 4.201 8,988,688 -0.22(-4.87%)
Sep 24, 2015 4.416 4.459 4.132 4.416 15,359,208 -0.03(-0.77%)
Sep 23, 2015 4.657 4.709 4.416 4.450 8,160,081 -0.17(-3.72%)
Sep 22, 2015 4.717 4.717 4.494 4.623 16,522,700 -0.38(-7.57%)
Sep 21, 2015 5.320 5.329 4.950 5.001 10,962,032 -0.29(-5.53%)
Sep 18, 2015 5.699 5.699 5.217 5.294 10,835,370 -0.41(-7.24%)
Sep 17, 2015 5.621 5.806 5.561 5.707 9,239,234 -0.02(-0.30%)
Sep 16, 2015 5.664 5.802 5.595 5.725 6,621,040 +0.20(+3.58%)
Sep 15, 2015 5.389 5.595 5.380 5.527 4,148,127 +0.04(+0.79%)
Sep 14, 2015 5.578 5.621 5.389 5.483 6,988,370 -0.15(-2.60%)
Sep 11, 2015 5.699 5.828 5.501 5.630 9,529,774 -0.15(-2.53%)
Sep 10, 2015 5.914 6.026 5.725 5.776 11,853,280 -0.16(-2.75%)
Sep 09, 2015 5.879 6.086 5.776 5.940 12,619,134 +0.32(+5.67%)
Sep 08, 2015 5.681 5.888 5.561 5.621 6,814,784 +0.32(+6.01%)
Sep 04, 2015 5.664 5.303 5.303 5.303 6,621,508 -0.56(-9.54%)
Sep 03, 2015 5.836 6.198 5.725 5.862 7,759,780 +0.14(+2.41%)
Sep 02, 2015 5.776 5.776 5.432 5.725 5,528,993 +0.12(+2.15%)
Sep 01, 2015 5.776 5.991 5.509 5.604 6,479,711 -0.57(-9.21%)
Aug 31, 2015 5.983 6.245 5.699 6.172 7,352,720 +0.08(+1.27%)
Aug 28, 2015 5.759 6.461 5.742 6.095 11,179,566 +0.19(+3.21%)
Aug 27, 2015 4.976 5.914 4.958 5.905 16,710,533 +1.15(+24.28%)
Aug 26, 2015 5.019 5.036 4.623 4.752 8,982,284 -0.15(-3.16%)
Aug 25, 2015 5.483 5.527 4.846 4.907 6,895,555 -0.11(-2.23%)
Aug 24, 2015 4.735 5.397 4.580 5.019 6,983,889 -0.40(-7.31%)
Aug 21, 2015 5.570 5.634 5.363 5.415 5,280,592 -0.19(-3.38%)
Aug 20, 2015 5.690 5.802 5.527 5.604 5,720,581 +0.02(+0.31%)
Aug 19, 2015 5.406 5.621 5.363 5.587 8,074,648 +0.03(+0.62%)
Aug 18, 2015 5.811 5.828 5.475 5.552 8,972,041 -0.45(-7.46%)
Aug 17, 2015 6.000 6.026 5.854 6.000 5,560,016 -0.03(-0.43%)
Aug 14, 2015 6.077 6.181 5.957 6.026 4,455,187 -0.05(-0.85%)
Aug 13, 2015 6.232 6.275 5.966 6.077 5,660,747 -0.23(-3.68%)
Aug 12, 2015 6.164 6.319 6.017 6.310 7,463,955 +0.14(+2.23%)
Aug 11, 2015 6.370 6.370 6.060 6.172 7,921,704 -0.53(-7.84%)
Aug 10, 2015 6.189 6.740 6.103 6.697 6,840,863 +0.56(+9.12%)
Aug 07, 2015 6.267 6.508 6.095 6.138 9,332,175 -0.22(-3.39%)
Aug 06, 2015 6.000 6.370 5.948 6.353 6,830,544 +0.32(+5.28%)
Aug 05, 2015 6.232 6.379 5.940 6.034 7,960,914 -0.04(-0.71%)
Aug 04, 2015 6.146 6.250 5.940 6.077 4,945,622 +0.05(+0.86%)
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.