Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 10.07 10.93 10.07 10.69 19,592,156 +0.95(+9.77%)
Apr 28, 2016 9.966 10.23 9.704 9.739 14,103,251 -0.11(-1.15%)
Apr 27, 2016 9.504 9.861 9.451 9.853 17,900,882 +0.38(+4.06%)
Apr 26, 2016 9.495 9.634 9.111 9.469 21,517,982 +0.50(+5.54%)
Apr 25, 2016 8.945 9.137 8.858 8.971 12,094,917 -0.10(-1.15%)
Apr 22, 2016 9.259 9.504 8.993 9.076 12,811,491 -0.10(-1.05%)
Apr 21, 2016 9.765 9.957 9.155 9.172 22,088,806 -0.43(-4.45%)
Apr 20, 2016 9.085 10.25 9.006 9.600 31,184,772 +0.38(+4.07%)
Apr 19, 2016 8.605 9.251 8.544 9.224 21,873,146 +0.83(+9.88%)
Apr 18, 2016 7.060 8.736 7.060 8.395 22,692,152 +0.98(+13.18%)
Apr 15, 2016 7.217 7.470 6.920 7.418 13,296,162 -0.02(-0.23%)
Apr 14, 2016 7.592 7.610 7.269 7.435 12,118,525 -0.03(-0.47%)
Apr 13, 2016 7.819 7.854 7.435 7.470 11,881,520 -0.11(-1.50%)
Apr 12, 2016 7.095 7.845 7.069 7.584 19,275,592 +0.60(+8.62%)
Apr 11, 2016 6.536 7.025 6.510 6.982 10,269,459 +0.58(+9.14%)
Apr 08, 2016 6.344 6.545 6.205 6.397 5,835,182 +0.36(+5.92%)
Apr 07, 2016 6.563 6.685 6.004 6.039 15,113,768 -0.72(-10.71%)
Apr 06, 2016 6.536 6.859 6.344 6.763 6,098,601 +0.23(+3.47%)
Apr 05, 2016 6.240 6.580 6.196 6.536 5,459,665 +0.14(+2.18%)
Apr 04, 2016 6.772 6.855 6.313 6.397 6,190,023 -0.39(-5.78%)
Apr 01, 2016 6.458 6.807 6.336 6.790 9,215,884 +0.15(+2.23%)
Mar 31, 2016 6.763 6.955 6.624 6.641 6,075,842 -0.18(-2.69%)
Mar 30, 2016 6.536 7.025 6.536 6.824 11,028,865 +0.39(+6.11%)
Mar 29, 2016 6.240 6.519 5.987 6.432 7,039,821 -0.02(-0.27%)
Mar 28, 2016 6.502 6.589 6.065 6.449 5,632,825 +0.03(+0.41%)
Mar 24, 2016 5.899 6.423 6.423 6.423 10,450,695 +0.06(+0.96%)
Mar 23, 2016 7.217 7.313 6.336 6.362 9,925,117 -1.09(-14.64%)
Mar 22, 2016 7.261 7.577 7.200 7.453 6,700,951 +0.10(+1.30%)
Mar 21, 2016 7.313 7.662 7.173 7.357 6,218,287 -0.03(-0.47%)
Mar 18, 2016 7.854 8.072 7.182 7.392 10,098,296 -0.38(-4.94%)
Mar 17, 2016 6.833 7.793 6.824 7.776 17,348,788 +1.22(+18.64%)
Mar 16, 2016 6.030 6.632 6.013 6.554 12,283,907 +0.45(+7.29%)
Mar 15, 2016 6.240 6.292 5.995 6.109 8,120,803 -0.43(-6.54%)
Mar 14, 2016 6.406 6.667 6.314 6.536 6,973,638 +0.03(+0.54%)
Mar 11, 2016 6.694 6.877 6.467 6.502 8,207,548 +0.04(+0.68%)
Mar 10, 2016 6.615 6.728 6.187 6.458 11,334,190 -0.21(-3.14%)
Mar 09, 2016 6.676 6.763 6.266 6.667 4,986,373 +0.21(+3.24%)
Mar 08, 2016 6.702 6.807 6.065 6.458 9,789,797 -0.60(-8.53%)
Mar 07, 2016 6.781 7.339 6.763 7.060 17,726,352 +0.33(+4.93%)
Mar 04, 2016 6.571 6.886 6.528 6.728 18,619,890 +0.37(+5.76%)
Mar 03, 2016 6.144 6.488 6.074 6.362 12,805,214 +0.15(+2.39%)
Mar 02, 2016 5.245 6.214 5.219 6.214 20,383,270 +1.01(+19.46%)
Mar 01, 2016 5.227 5.254 5.035 5.201 9,095,987 +0.15(+2.94%)
Feb 29, 2016 5.035 5.166 4.896 5.053 8,338,516 +0.11(+2.30%)
Feb 26, 2016 5.288 5.498 4.905 4.939 10,219,319 -0.02(-0.35%)
Feb 25, 2016 4.843 5.027 4.699 4.957 5,906,632 +0.07(+1.43%)
Feb 24, 2016 4.861 5.062 4.512 4.887 17,377,700 -0.37(-6.98%)
Feb 23, 2016 5.751 5.934 5.201 5.254 14,728,596 -0.72(-11.99%)
Feb 22, 2016 5.463 6.327 5.454 5.969 22,327,022 +0.78(+14.96%)
Feb 19, 2016 5.044 5.297 4.983 5.192 7,812,875 -0.07(-1.33%)
Feb 18, 2016 5.280 5.350 4.891 5.262 13,179,454 -0.09(-1.63%)
Feb 17, 2016 4.634 5.594 4.582 5.350 17,520,378 +0.93(+20.91%)
Feb 16, 2016 4.137 4.468 3.857 4.425 12,046,126 +0.34(+8.33%)
Feb 12, 2016 3.386 4.084 4.084 4.084 16,089,249 +0.86(+26.83%)
Feb 11, 2016 3.447 3.447 3.098 3.220 10,936,745 -0.19(-5.63%)
Feb 10, 2016 3.517 3.753 3.386 3.412 7,007,554 -0.07(-2.01%)
Feb 09, 2016 3.622 3.648 3.403 3.482 4,272,425 -0.24(-6.56%)
Feb 08, 2016 3.735 3.997 3.587 3.726 6,664,155 -0.03(-0.70%)
Feb 05, 2016 3.639 3.897 3.604 3.753 7,693,972 -0.02(-0.46%)
Feb 04, 2016 3.421 3.918 3.412 3.770 14,443,232 +0.45(+13.68%)
Feb 03, 2016 3.107 3.334 2.924 3.316 8,773,528 +0.30(+9.83%)
Feb 02, 2016 3.072 3.098 2.967 3.019 4,285,975 -0.15(-4.68%)
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.