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 (%)
Apr 30, 2015 12.39 12.94 12.30 12.90 5,740,012 +0.25(+1.95%)
Apr 29, 2015 12.49 12.81 12.49 12.65 5,847,962 -0.03(-0.27%)
Apr 28, 2015 12.40 12.81 12.31 12.69 7,240,452 +0.26(+2.12%)
Apr 27, 2015 12.14 12.64 12.01 12.42 5,033,386 +0.25(+2.02%)
Apr 24, 2015 11.61 12.20 11.59 12.18 7,288,786 +0.71(+6.15%)
Apr 23, 2015 10.98 11.52 10.84 11.47 7,071,786 +0.54(+4.90%)
Apr 22, 2015 10.90 11.08 10.81 10.94 5,813,219 -0.03(-0.23%)
Apr 21, 2015 11.28 11.45 10.74 10.96 11,080,961 -0.79(-6.72%)
Apr 20, 2015 11.50 11.76 11.40 11.75 8,507,431 +0.31(+2.67%)
Apr 17, 2015 11.59 11.73 11.39 11.45 3,971,530 -0.23(-1.96%)
Apr 16, 2015 11.81 11.92 11.53 11.68 4,755,300 -0.10(-0.87%)
Apr 15, 2015 11.50 11.92 11.40 11.78 7,949,420 +0.31(+2.74%)
Apr 14, 2015 11.42 11.47 11.27 11.46 4,378,452 +0.24(+2.12%)
Apr 13, 2015 11.55 11.60 11.18 11.23 4,128,653 -0.46(-3.93%)
Apr 10, 2015 11.87 11.98 11.62 11.69 2,667,032 -0.18(-1.50%)
Apr 09, 2015 11.93 11.93 11.74 11.86 5,756,097 -0.03(-0.21%)
Apr 08, 2015 12.00 12.17 11.82 11.89 4,354,999 +0.08(+0.65%)
Apr 07, 2015 11.71 11.91 11.63 11.81 4,638,808 -0.04(-0.36%)
Apr 06, 2015 11.75 11.90 11.63 11.86 3,770,355 +0.24(+2.05%)
Apr 02, 2015 11.26 11.62 11.62 11.62 5,615,238 +0.19(+1.64%)
Apr 01, 2015 11.69 11.77 11.43 11.43 6,624,605 -0.24(-2.04%)
Mar 31, 2015 11.91 12.18 11.55 11.67 13,598,275 -1.31(-10.09%)
Mar 30, 2015 11.78 13.49 11.60 12.98 24,979,746 +1.20(+10.17%)
Mar 27, 2015 12.17 12.17 11.70 11.78 5,866,145 -0.48(-3.88%)
Mar 26, 2015 12.82 12.92 12.25 12.25 4,153,996 -0.36(-2.83%)
Mar 25, 2015 13.34 13.47 12.59 12.61 4,905,256 -0.52(-3.95%)
Mar 24, 2015 13.16 13.39 12.93 13.13 4,395,633 -0.31(-2.28%)
Mar 23, 2015 12.83 13.50 12.83 13.44 5,405,336 +0.71(+5.54%)
Mar 20, 2015 12.03 12.88 11.99 12.73 5,290,505 +0.98(+8.32%)
Mar 19, 2015 12.05 12.05 11.70 11.75 4,440,588 -0.32(-2.67%)
Mar 18, 2015 11.26 12.08 11.23 12.08 5,519,923 +0.59(+5.10%)
Mar 17, 2015 11.46 11.53 11.22 11.49 4,095,150 -0.03(-0.30%)
Mar 16, 2015 11.72 11.80 11.45 11.52 4,991,255 -0.13(-1.09%)
Mar 13, 2015 11.76 11.82 11.31 11.65 4,197,891 -0.34(-2.84%)
Mar 12, 2015 12.10 12.26 11.97 11.99 3,610,016 +0.21(+1.80%)
Mar 11, 2015 11.61 11.84 11.50 11.78 2,787,967 +0.09(+0.80%)
Mar 10, 2015 11.77 12.01 11.63 11.69 4,905,473 -0.42(-3.51%)
Mar 09, 2015 12.32 12.36 12.03 12.11 2,183,967 -0.09(-0.77%)
Mar 06, 2015 12.44 12.65 12.12 12.20 4,702,631 -0.56(-4.39%)
Mar 05, 2015 12.87 13.01 12.59 12.76 4,044,317 +0.00(+0.00%)
Mar 04, 2015 13.10 13.28 12.53 12.76 6,612,654 -0.52(-3.90%)
Mar 03, 2015 13.49 13.60 13.28 13.28 3,734,243 -0.24(-1.76%)
Mar 02, 2015 13.55 13.89 13.40 13.52 4,220,488 -0.14(-1.06%)
Feb 27, 2015 13.38 13.84 13.32 13.67 5,305,342 +0.43(+3.28%)
Feb 26, 2015 13.38 13.57 13.19 13.23 3,921,953 +0.02(+0.13%)
Feb 25, 2015 13.12 13.26 12.98 13.22 2,792,522 +0.14(+1.04%)
Feb 24, 2015 12.88 13.17 12.82 13.08 4,587,604 +0.46(+3.64%)
Feb 23, 2015 12.93 12.99 12.51 12.62 4,968,347 -0.46(-3.51%)
Feb 20, 2015 13.22 13.32 12.95 13.08 4,137,311 -0.20(-1.47%)
Feb 19, 2015 13.39 13.50 13.19 13.27 4,560,960 -0.35(-2.56%)
Feb 18, 2015 13.30 13.78 13.27 13.62 7,899,646 +0.20(+1.52%)
Feb 17, 2015 12.88 13.45 12.88 13.42 4,121,246 +0.36(+2.73%)
Feb 13, 2015 12.94 13.06 13.06 13.06 5,351,661 +0.32(+2.54%)
Feb 12, 2015 12.20 12.76 12.13 12.74 4,629,834 +0.89(+7.53%)
Feb 11, 2015 11.92 11.96 11.48 11.85 7,977,800 -0.23(-1.90%)
Feb 10, 2015 12.51 12.51 11.99 12.08 5,028,353 -0.61(-4.82%)
Feb 09, 2015 12.39 12.88 12.36 12.69 3,507,600 +0.42(+3.46%)
Feb 06, 2015 12.54 12.72 12.20 12.26 4,348,376 -0.43(-3.41%)
Feb 05, 2015 12.29 12.79 12.23 12.70 6,485,005 +0.54(+4.40%)
Feb 04, 2015 12.20 12.34 12.01 12.16 4,683,954 -0.43(-3.44%)
Feb 03, 2015 12.03 12.61 12.03 12.59 6,375,704 +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.