Skip to main content

Teck Cominco Limited (NY: TECK )

47.45 -0.32 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 18.15 18.33 18.03 18.10 4,237,300 -0.28(-1.54%)
Oct 30, 2017 18.50 18.82 18.23 18.38 5,784,340 -0.09(-0.48%)
Oct 27, 2017 18.03 18.56 17.76 18.47 8,516,975 +0.02(+0.10%)
Oct 26, 2017 19.70 19.73 18.29 18.45 19,449,024 -1.81(-8.92%)
Oct 25, 2017 20.53 20.59 20.13 20.26 6,988,630 -0.44(-2.14%)
Oct 24, 2017 20.39 20.74 20.31 20.70 5,521,815 +0.40(+1.96%)
Oct 23, 2017 20.04 20.43 19.96 20.30 5,803,324 +0.17(+0.84%)
Oct 20, 2017 19.80 20.30 19.72 20.13 6,180,713 +0.40(+2.02%)
Oct 19, 2017 19.39 19.78 19.20 19.73 5,548,402 +0.12(+0.59%)
Oct 18, 2017 19.89 19.98 19.40 19.62 5,281,744 -0.28(-1.42%)
Oct 17, 2017 20.22 20.22 19.81 19.90 4,095,989 -0.46(-2.26%)
Oct 16, 2017 20.88 20.96 20.29 20.36 5,999,153 +0.06(+0.30%)
Oct 13, 2017 20.66 20.88 20.23 20.30 5,220,378 +0.07(+0.35%)
Oct 12, 2017 20.14 20.43 20.11 20.23 3,582,559 +0.06(+0.31%)
Oct 11, 2017 19.96 20.23 19.84 20.17 3,770,326 +0.27(+1.38%)
Oct 10, 2017 19.84 20.11 19.78 19.89 4,035,921 +0.29(+1.49%)
Oct 09, 2017 20.39 20.39 19.45 19.60 4,660,517 -0.73(-3.61%)
Oct 06, 2017 20.28 20.46 20.12 20.34 3,466,498 -0.04(-0.17%)
Oct 05, 2017 20.04 20.66 20.02 20.37 7,276,927 +0.70(+3.56%)
Oct 04, 2017 19.94 20.01 19.60 19.67 4,301,146 -0.19(-0.94%)
Oct 03, 2017 19.31 19.86 19.08 19.86 8,005,559 +0.68(+3.56%)
Oct 02, 2017 18.69 19.20 18.65 19.18 4,554,340 +0.50(+2.70%)
Sep 29, 2017 18.90 18.98 18.61 18.67 3,534,566 -0.25(-1.31%)
Sep 28, 2017 18.77 18.95 18.46 18.92 5,122,761 +0.12(+0.61%)
Sep 27, 2017 18.79 19.00 18.65 18.81 3,611,926 +0.12(+0.62%)
Sep 26, 2017 18.73 19.05 18.65 18.69 6,745,347 -0.12(-0.61%)
Sep 25, 2017 19.42 19.42 18.69 18.81 5,354,210 -0.64(-3.28%)
Sep 22, 2017 19.12 19.46 19.11 19.44 6,400,620 +0.13(+0.69%)
Sep 21, 2017 19.00 19.47 18.76 19.31 6,727,862 +0.01(+0.05%)
Sep 20, 2017 19.55 19.66 19.09 19.30 8,109,231 -0.05(-0.27%)
Sep 19, 2017 18.97 19.51 18.89 19.35 7,740,651 +0.40(+2.10%)
Sep 18, 2017 18.68 19.12 18.59 18.96 7,200,543 +0.31(+1.66%)
Sep 15, 2017 19.09 19.17 18.60 18.65 8,304,462 -0.45(-2.36%)
Sep 14, 2017 19.08 19.17 18.73 19.10 10,162,868 -0.30(-1.55%)
Sep 13, 2017 20.11 20.23 19.31 19.40 9,330,392 -1.08(-5.26%)
Sep 12, 2017 20.54 20.71 20.22 20.48 5,235,998 -0.15(-0.73%)
Sep 11, 2017 20.47 20.89 20.46 20.63 5,247,615 +0.10(+0.47%)
Sep 08, 2017 21.39 21.44 20.24 20.53 9,523,683 -1.20(-5.53%)
Sep 07, 2017 21.65 21.75 21.27 21.73 6,777,411 +0.35(+1.65%)
Sep 06, 2017 21.07 21.59 21.01 21.38 11,298,851 +0.35(+1.68%)
Sep 05, 2017 21.52 21.87 20.78 21.02 19,683,868 -1.47(-6.52%)
Sep 01, 2017 22.20 22.68 22.07 22.49 4,259,693 +0.47(+2.13%)
Aug 31, 2017 22.13 22.26 21.91 22.02 4,745,546 +0.04(+0.16%)
Aug 30, 2017 22.10 22.40 21.97 21.99 3,993,930 -0.30(-1.35%)
Aug 29, 2017 21.95 22.31 21.71 22.29 3,898,533 +0.19(+0.84%)
Aug 28, 2017 21.93 22.16 21.91 22.10 2,587,811 +0.32(+1.46%)
Aug 25, 2017 21.80 21.91 21.50 21.78 3,505,533 +0.25(+1.15%)
Aug 24, 2017 21.54 21.71 21.32 21.54 3,004,010 -0.03(-0.12%)
Aug 23, 2017 21.07 21.62 21.00 21.56 3,346,334 +0.34(+1.58%)
Aug 22, 2017 21.24 21.33 21.09 21.23 2,879,346 +0.22(+1.05%)
Aug 21, 2017 20.83 21.20 20.77 21.01 4,470,020 +0.42(+2.06%)
Aug 18, 2017 20.69 20.79 20.50 20.58 2,661,896 +0.19(+0.91%)
Aug 17, 2017 20.49 20.75 20.37 20.40 4,656,537 -0.41(-1.95%)
Aug 16, 2017 20.11 20.82 20.05 20.80 6,512,516 +1.18(+6.03%)
Aug 15, 2017 19.64 19.74 19.46 19.62 3,002,245 -0.10(-0.49%)
Aug 14, 2017 19.60 19.87 19.53 19.72 3,371,983 +0.12(+0.63%)
Aug 11, 2017 19.17 19.63 19.17 19.59 3,938,430 -0.05(-0.27%)
Aug 10, 2017 19.74 20.08 19.60 19.65 3,951,757 -0.40(-1.98%)
Aug 09, 2017 20.10 20.23 19.78 20.04 4,091,726 -0.23(-1.13%)
Aug 08, 2017 19.90 20.30 19.82 20.27 5,332,357 +0.16(+0.79%)
Aug 07, 2017 20.02 20.26 19.90 20.11 3,356,292 +0.38(+1.92%)
Aug 04, 2017 19.19 19.85 19.17 19.73 4,558,308 +0.58(+3.04%)
Aug 03, 2017 19.29 19.43 18.95 19.15 3,497,990 -0.27(-1.36%)
Aug 02, 2017 18.98 19.43 18.80 19.42 4,029,721 +0.36(+1.90%)
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.