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 (%)
Mar 31, 2020 6.586 7.083 6.298 7.022 6,158,985 +0.60(+9.41%)
Mar 30, 2020 6.084 6.502 5.813 6.418 4,561,997 +0.37(+6.14%)
Mar 27, 2020 6.716 6.781 5.963 6.047 6,947,921 -0.95(-13.55%)
Mar 26, 2020 7.301 7.496 6.874 6.994 8,595,374 -0.19(-2.59%)
Mar 25, 2020 7.477 7.747 6.678 7.180 6,787,241 -0.16(-2.15%)
Mar 24, 2020 6.818 7.375 6.428 7.338 7,807,692 +1.17(+18.98%)
Mar 23, 2020 6.613 6.725 6.149 6.168 7,431,282 -0.45(-6.74%)
Mar 20, 2020 7.134 7.644 6.279 6.613 6,048,102 -0.16(-2.33%)
Mar 19, 2020 5.675 6.874 5.471 6.771 7,780,357 +1.09(+19.12%)
Mar 18, 2020 6.632 6.641 5.202 5.685 8,656,194 -1.56(-21.54%)
Mar 17, 2020 7.709 7.812 7.059 7.245 7,414,767 -0.43(-5.57%)
Mar 16, 2020 7.078 7.895 6.874 7.672 5,916,091 -0.64(-7.71%)
Mar 13, 2020 7.626 8.341 7.138 8.313 8,511,677 +1.46(+21.27%)
Mar 12, 2020 7.022 7.487 6.465 6.855 8,704,531 -0.72(-9.45%)
Mar 11, 2020 7.930 8.041 7.432 7.570 8,403,581 -0.66(-8.07%)
Mar 10, 2020 8.069 8.401 7.681 8.235 9,183,249 +0.80(+10.81%)
Mar 09, 2020 8.826 8.844 7.247 7.432 7,043,664 -2.27(-23.41%)
Mar 06, 2020 9.703 10.13 9.629 9.703 7,548,177 -0.31(-3.13%)
Mar 05, 2020 9.481 10.18 9.435 10.02 8,074,628 +0.05(+0.46%)
Mar 04, 2020 9.490 10.06 9.426 9.970 7,009,349 +0.78(+8.54%)
Mar 03, 2020 9.749 9.943 9.149 9.186 9,413,138 -0.54(-5.51%)
Mar 02, 2020 9.472 9.721 8.863 9.721 7,575,165 +0.38(+4.05%)
Feb 28, 2020 9.038 9.352 8.927 9.343 11,749,914 -0.13(-1.36%)
Feb 27, 2020 9.167 9.629 8.946 9.472 8,392,108 -0.01(-0.10%)
Feb 26, 2020 9.610 9.924 9.453 9.481 6,960,141 -0.06(-0.68%)
Feb 25, 2020 9.804 9.841 9.407 9.546 7,703,630 -0.22(-2.27%)
Feb 24, 2020 9.537 9.924 9.269 9.767 8,048,524 -0.31(-3.11%)
Feb 21, 2020 11.54 11.54 10.02 10.08 16,784,306 -1.82(-15.28%)
Feb 20, 2020 12.24 12.34 11.84 11.90 6,142,924 -0.42(-3.45%)
Feb 19, 2020 12.06 12.36 12.02 12.32 4,647,060 +0.29(+2.38%)
Feb 18, 2020 12.28 12.31 11.96 12.04 4,356,237 -0.39(-3.12%)
Feb 14, 2020 12.92 13.02 12.33 12.43 4,415,668 -0.51(-3.93%)
Feb 13, 2020 12.84 13.04 12.69 12.93 4,389,533 -0.09(-0.71%)
Feb 12, 2020 13.04 13.23 12.84 13.03 3,516,617 +0.35(+2.77%)
Feb 11, 2020 12.37 13.13 12.37 12.68 4,921,521 +0.54(+4.41%)
Feb 10, 2020 12.23 12.25 11.94 12.14 3,532,729 -0.19(-1.57%)
Feb 07, 2020 12.56 12.56 12.31 12.33 4,136,311 -0.44(-3.47%)
Feb 06, 2020 13.29 13.29 12.73 12.78 4,429,459 -0.42(-3.15%)
Feb 05, 2020 12.89 13.26 12.88 13.19 4,608,936 +0.60(+4.77%)
Feb 04, 2020 12.39 12.71 12.34 12.59 6,005,158 +0.64(+5.33%)
Feb 03, 2020 12.03 12.10 11.84 11.96 4,924,147 +0.04(+0.31%)
Jan 31, 2020 12.15 12.16 11.74 11.92 7,397,720 -0.54(-4.30%)
Jan 30, 2020 12.27 12.45 11.96 12.45 5,369,409 +0.01(+0.07%)
Jan 29, 2020 12.47 12.54 12.21 12.44 4,133,115 -0.01(-0.07%)
Jan 28, 2020 12.42 12.60 12.33 12.45 7,222,690 +0.16(+1.28%)
Jan 27, 2020 12.68 12.75 12.23 12.30 7,565,687 -1.04(-7.82%)
Jan 24, 2020 13.98 13.98 13.10 13.34 6,654,211 -0.71(-5.06%)
Jan 23, 2020 14.00 14.05 13.63 14.05 5,462,566 -0.18(-1.23%)
Jan 22, 2020 14.29 14.35 14.13 14.23 5,287,761 -0.02(-0.13%)
Jan 21, 2020 14.93 14.96 14.19 14.24 4,991,712 -0.73(-4.87%)
Jan 17, 2020 14.69 14.99 14.65 14.97 3,395,510 +0.39(+2.66%)
Jan 16, 2020 14.98 15.04 14.49 14.59 4,323,321 -0.29(-1.92%)
Jan 15, 2020 14.87 15.06 14.81 14.87 3,338,337 -0.08(-0.56%)
Jan 14, 2020 14.60 15.05 14.59 14.96 9,119,309 +0.35(+2.40%)
Jan 13, 2020 14.68 14.69 14.56 14.60 7,467,198 -0.02(-0.13%)
Jan 10, 2020 14.35 14.73 14.27 14.62 3,000,683 +0.23(+1.60%)
Jan 09, 2020 14.88 14.89 14.34 14.39 3,332,190 -0.49(-3.29%)
Jan 08, 2020 15.48 15.48 14.84 14.88 4,663,688 -0.54(-3.47%)
Jan 07, 2020 15.37 15.49 15.32 15.42 2,865,808 -0.01(-0.06%)
Jan 06, 2020 15.51 15.56 15.35 15.43 2,425,849 -0.21(-1.36%)
Jan 03, 2020 15.92 15.96 15.58 15.64 3,087,556 -0.55(-3.42%)
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.