Skip to main content

Teck Cominco Limited (NY: TECK )

47.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 17.06 17.06 17.06 2,733,133 -0.27(-1.57%)
Dec 30, 2020 16.61 17.47 16.59 17.33 2,733,133 +0.75(+4.54%)
Dec 29, 2020 16.60 16.77 16.43 16.58 1,752,856 +0.02(+0.11%)
Dec 28, 2020 16.71 16.87 16.54 16.56 1,304,991 +0.08(+0.51%)
Dec 24, 2020 16.86 16.86 16.35 16.47 1,335,778 -0.27(-1.63%)
Dec 23, 2020 16.49 16.90 16.49 16.75 1,418,982 +0.45(+2.77%)
Dec 22, 2020 16.71 16.83 16.24 16.30 3,048,831 -0.55(-3.29%)
Dec 21, 2020 15.94 16.94 15.81 16.85 3,212,666 +0.05(+0.28%)
Dec 18, 2020 17.09 17.20 16.78 16.80 2,893,742 -0.39(-2.30%)
Dec 17, 2020 17.49 17.81 17.14 17.20 3,683,847 -0.08(-0.49%)
Dec 16, 2020 17.49 17.55 16.91 17.28 4,980,812 -0.19(-1.08%)
Dec 15, 2020 16.85 17.49 16.80 17.47 7,693,534 +0.81(+4.85%)
Dec 14, 2020 17.12 17.17 16.65 16.66 2,697,425 -0.23(-1.34%)
Dec 11, 2020 16.97 16.99 16.73 16.89 3,130,681 -0.34(-1.96%)
Dec 10, 2020 16.83 17.36 16.79 17.22 3,700,000 +0.36(+2.11%)
Dec 09, 2020 17.07 17.17 16.53 16.87 5,065,259 -0.01(-0.06%)
Dec 08, 2020 16.97 17.13 16.67 16.88 3,631,702 -0.16(-0.94%)
Dec 07, 2020 17.54 17.60 16.96 17.04 5,624,138 -0.61(-3.45%)
Dec 04, 2020 16.63 17.66 16.61 17.65 8,355,490 +1.31(+8.03%)
Dec 03, 2020 15.75 16.50 15.72 16.33 5,202,873 +0.70(+4.50%)
Dec 02, 2020 15.41 16.03 15.19 15.63 5,716,286 +0.27(+1.77%)
Dec 01, 2020 15.22 15.74 15.16 15.36 6,161,992 +0.55(+3.73%)
Nov 30, 2020 15.21 15.46 14.81 14.81 6,417,638 -0.19(-1.25%)
Nov 27, 2020 14.74 15.31 14.68 14.99 5,289,580 +0.41(+2.83%)
Nov 25, 2020 14.76 14.76 14.49 14.58 2,838,197 -0.23(-1.58%)
Nov 24, 2020 14.70 14.90 14.62 14.82 5,404,237 +0.42(+2.93%)
Nov 23, 2020 14.34 14.71 14.27 14.39 4,477,237 +0.28(+1.99%)
Nov 20, 2020 14.10 14.24 14.00 14.11 3,539,903 +0.22(+1.55%)
Nov 19, 2020 13.96 14.14 13.84 13.90 3,291,867 -0.18(-1.26%)
Nov 18, 2020 14.10 14.32 14.00 14.08 3,623,113 +0.18(+1.28%)
Nov 17, 2020 14.11 14.11 13.76 13.90 3,858,357 -0.41(-2.88%)
Nov 16, 2020 14.11 14.38 14.00 14.31 4,712,397 +0.55(+4.02%)
Nov 13, 2020 13.74 14.11 13.67 13.76 3,202,708 +0.16(+1.17%)
Nov 12, 2020 13.79 13.96 13.50 13.60 3,811,207 -0.41(-2.94%)
Nov 11, 2020 13.98 14.07 13.73 14.01 2,874,540 +0.06(+0.40%)
Nov 10, 2020 14.19 14.29 13.90 13.95 3,415,672 -0.22(-1.52%)
Nov 09, 2020 14.76 14.92 13.87 14.17 6,374,046 +0.44(+3.21%)
Nov 06, 2020 12.93 13.84 12.93 13.73 5,056,959 +1.01(+7.96%)
Nov 05, 2020 12.51 12.89 12.51 12.72 2,667,178 +0.42(+3.43%)
Nov 04, 2020 12.46 12.58 12.14 12.30 3,828,779 -0.34(-2.67%)
Nov 03, 2020 12.98 13.01 12.57 12.63 3,327,976 -0.07(-0.52%)
Nov 02, 2020 12.58 12.75 12.41 12.70 2,922,321 +0.38(+3.12%)
Oct 30, 2020 11.94 12.38 11.92 12.31 4,795,739 +0.30(+2.50%)
Oct 29, 2020 11.39 12.18 11.38 12.01 4,677,489 +0.51(+4.40%)
Oct 28, 2020 11.18 11.69 11.16 11.51 5,400,133 -0.26(-2.23%)
Oct 27, 2020 12.00 12.37 11.62 11.77 8,438,624 -0.74(-5.92%)
Oct 26, 2020 12.75 12.94 12.41 12.51 5,505,444 -0.47(-3.61%)
Oct 23, 2020 13.01 13.29 12.89 12.98 4,279,490 +0.13(+1.02%)
Oct 22, 2020 12.93 12.93 12.56 12.85 5,649,294 -0.07(-0.58%)
Oct 21, 2020 13.11 13.18 12.86 12.92 5,194,701 -0.13(-1.01%)
Oct 20, 2020 12.79 13.25 12.79 13.05 4,333,747 +0.37(+2.96%)
Oct 19, 2020 12.74 13.21 12.67 12.68 4,889,459 -0.02(-0.15%)
Oct 16, 2020 12.86 12.88 12.62 12.70 3,301,839 -0.14(-1.10%)
Oct 15, 2020 12.65 12.89 12.55 12.84 4,428,784 -0.14(-1.08%)
Oct 14, 2020 12.67 13.06 12.35 12.98 7,826,484 +0.50(+3.98%)
Oct 13, 2020 12.46 12.64 12.23 12.48 4,912,398 -0.07(-0.60%)
Oct 12, 2020 13.12 13.14 12.35 12.56 5,365,477 -0.47(-3.60%)
Oct 09, 2020 13.14 13.29 12.90 13.03 5,863,131 -0.01(-0.07%)
Oct 08, 2020 12.98 13.08 12.70 13.04 6,251,961 +0.40(+3.19%)
Oct 07, 2020 12.65 12.75 12.35 12.63 11,988,230 +0.23(+1.89%)
Oct 06, 2020 13.17 13.25 12.27 12.40 7,315,301 -0.66(-5.03%)
Oct 05, 2020 13.48 13.53 12.88 13.05 6,229,836 -0.31(-2.31%)
Oct 02, 2020 12.80 13.62 12.75 13.36 4,372,219 +0.19(+1.42%)
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.