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 (%)
Apr 30, 2015 12.39 12.94 12.30 12.90 5,739,555 +0.25(+1.95%)
Apr 29, 2015 12.49 12.81 12.49 12.66 5,847,497 -0.03(-0.27%)
Apr 28, 2015 12.40 12.81 12.32 12.69 7,239,876 +0.26(+2.12%)
Apr 27, 2015 12.14 12.64 12.01 12.43 5,032,985 +0.25(+2.02%)
Apr 24, 2015 11.61 12.20 11.59 12.18 7,288,206 +0.71(+6.15%)
Apr 23, 2015 10.98 11.52 10.84 11.47 7,071,224 +0.54(+4.90%)
Apr 22, 2015 10.90 11.08 10.81 10.94 5,812,757 -0.03(-0.23%)
Apr 21, 2015 11.28 11.45 10.74 10.96 11,080,080 -0.79(-6.72%)
Apr 20, 2015 11.50 11.76 11.41 11.75 8,506,754 +0.31(+2.67%)
Apr 17, 2015 11.59 11.73 11.39 11.45 3,971,214 -0.23(-1.96%)
Apr 16, 2015 11.81 11.92 11.53 11.68 4,754,921 -0.10(-0.87%)
Apr 15, 2015 11.50 11.92 11.40 11.78 7,948,788 +0.31(+2.74%)
Apr 14, 2015 11.42 11.47 11.27 11.47 4,378,104 +0.24(+2.12%)
Apr 13, 2015 11.55 11.60 11.18 11.23 4,128,325 -0.46(-3.93%)
Apr 10, 2015 11.87 11.98 11.62 11.69 2,666,820 -0.18(-1.50%)
Apr 09, 2015 11.93 11.93 11.74 11.86 5,755,639 -0.03(-0.21%)
Apr 08, 2015 12.00 12.17 11.82 11.89 4,354,652 +0.08(+0.65%)
Apr 07, 2015 11.71 11.91 11.63 11.81 4,638,439 -0.04(-0.36%)
Apr 06, 2015 11.75 11.90 11.63 11.86 3,770,055 +0.24(+2.05%)
Apr 02, 2015 11.26 11.62 11.62 11.62 5,614,791 +0.19(+1.63%)
Apr 01, 2015 11.69 11.77 11.43 11.43 6,624,078 -0.24(-2.04%)
Mar 31, 2015 11.91 12.18 11.55 11.67 13,597,194 -1.31(-10.09%)
Mar 30, 2015 11.78 13.49 11.61 12.98 24,977,758 +1.20(+10.17%)
Mar 27, 2015 12.17 12.17 11.70 11.78 5,865,678 -0.48(-3.88%)
Mar 26, 2015 12.83 12.92 12.25 12.26 4,153,665 -0.36(-2.83%)
Mar 25, 2015 13.34 13.47 12.59 12.61 4,904,866 -0.52(-3.95%)
Mar 24, 2015 13.17 13.39 12.94 13.13 4,395,283 -0.31(-2.28%)
Mar 23, 2015 12.83 13.51 12.83 13.44 5,404,906 +0.71(+5.54%)
Mar 20, 2015 12.03 12.88 11.99 12.73 5,290,084 +0.98(+8.32%)
Mar 19, 2015 12.05 12.05 11.70 11.75 4,440,235 -0.32(-2.67%)
Mar 18, 2015 11.26 12.09 11.23 12.08 5,519,484 +0.59(+5.10%)
Mar 17, 2015 11.47 11.53 11.22 11.49 4,094,824 -0.03(-0.30%)
Mar 16, 2015 11.72 11.81 11.45 11.52 4,990,858 -0.13(-1.09%)
Mar 13, 2015 11.76 11.82 11.31 11.65 4,197,557 -0.34(-2.84%)
Mar 12, 2015 12.10 12.26 11.97 11.99 3,609,729 +0.21(+1.80%)
Mar 11, 2015 11.61 11.85 11.50 11.78 2,787,745 +0.09(+0.80%)
Mar 10, 2015 11.77 12.01 11.63 11.69 4,905,083 -0.43(-3.51%)
Mar 09, 2015 12.32 12.36 12.03 12.11 2,183,794 -0.09(-0.77%)
Mar 06, 2015 12.44 12.66 12.12 12.20 4,702,257 -0.56(-4.39%)
Mar 05, 2015 12.87 13.01 12.60 12.77 4,043,996 +0.00(+0.00%)
Mar 04, 2015 13.11 13.28 12.53 12.77 6,612,128 -0.52(-3.90%)
Mar 03, 2015 13.49 13.60 13.28 13.28 3,733,946 -0.24(-1.76%)
Mar 02, 2015 13.55 13.90 13.40 13.52 4,220,152 -0.14(-1.06%)
Feb 27, 2015 13.38 13.85 13.32 13.67 5,304,921 +0.43(+3.28%)
Feb 26, 2015 13.38 13.57 13.19 13.23 3,921,641 +0.02(+0.13%)
Feb 25, 2015 13.12 13.26 12.98 13.22 2,792,300 +0.14(+1.04%)
Feb 24, 2015 12.88 13.17 12.82 13.08 4,587,239 +0.46(+3.64%)
Feb 23, 2015 12.94 12.99 12.51 12.62 4,967,952 -0.46(-3.51%)
Feb 20, 2015 13.22 13.32 12.95 13.08 4,136,982 -0.20(-1.47%)
Feb 19, 2015 13.39 13.50 13.19 13.28 4,560,597 -0.35(-2.56%)
Feb 18, 2015 13.30 13.78 13.27 13.62 7,899,017 +0.20(+1.52%)
Feb 17, 2015 12.88 13.45 12.88 13.42 4,120,918 +0.36(+2.73%)
Feb 13, 2015 12.94 13.06 13.06 13.06 5,351,236 +0.32(+2.54%)
Feb 12, 2015 12.20 12.76 12.13 12.74 4,629,465 +0.89(+7.53%)
Feb 11, 2015 11.92 11.96 11.48 11.85 7,977,165 -0.23(-1.90%)
Feb 10, 2015 12.51 12.51 11.99 12.08 5,027,953 -0.61(-4.82%)
Feb 09, 2015 12.39 12.88 12.36 12.69 3,507,321 +0.42(+3.46%)
Feb 06, 2015 12.54 12.72 12.20 12.26 4,348,030 -0.43(-3.41%)
Feb 05, 2015 12.29 12.79 12.23 12.70 6,484,489 +0.54(+4.40%)
Feb 04, 2015 12.20 12.34 12.01 12.16 4,683,581 -0.43(-3.44%)
Feb 03, 2015 12.03 12.61 12.03 12.60 6,375,197 +1.04(+8.97%)
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.