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, 2020 8.155 8.466 7.884 8.183 7,323,037 -0.09(-1.12%)
Apr 29, 2020 7.941 8.378 7.755 8.275 9,559,362 +0.74(+9.86%)
Apr 28, 2020 6.808 7.579 6.724 7.532 14,606,878 +0.90(+13.59%)
Apr 27, 2020 6.873 6.929 6.418 6.631 6,986,060 -0.23(-3.38%)
Apr 24, 2020 6.957 7.068 6.697 6.864 5,640,628 +0.02(+0.27%)
Apr 23, 2020 6.882 7.040 6.789 6.845 4,324,798 +0.09(+1.38%)
Apr 22, 2020 6.697 6.961 6.697 6.752 3,370,466 +0.20(+3.12%)
Apr 21, 2020 6.585 6.910 6.306 6.548 7,290,764 -0.41(-5.87%)
Apr 20, 2020 6.966 7.296 6.734 6.957 6,154,645 -0.38(-5.19%)
Apr 17, 2020 7.402 7.579 7.244 7.337 4,685,181 +0.05(+0.64%)
Apr 16, 2020 7.551 7.597 7.152 7.291 5,289,027 -0.18(-2.36%)
Apr 15, 2020 7.755 7.755 7.300 7.467 4,806,699 -0.77(-9.36%)
Apr 14, 2020 7.727 8.345 7.718 8.238 5,981,690 +0.53(+6.87%)
Apr 13, 2020 7.477 7.765 7.207 7.709 5,111,447 +0.36(+4.93%)
Apr 09, 2020 7.876 7.876 7.114 7.347 7,791,516 -0.25(-3.30%)
Apr 08, 2020 7.765 7.839 7.421 7.597 5,196,901 -0.17(-2.15%)
Apr 07, 2020 7.505 7.802 7.347 7.765 7,563,231 +0.71(+10.00%)
Apr 06, 2020 6.929 7.281 6.780 7.059 5,230,139 +0.46(+6.89%)
Apr 03, 2020 6.892 6.947 6.176 6.604 6,334,119 -0.15(-2.20%)
Apr 02, 2020 6.678 7.254 6.631 6.752 5,116,210 +0.18(+2.68%)
Apr 01, 2020 6.566 7.179 6.418 6.576 4,504,874 -0.45(-6.35%)
Mar 31, 2020 6.585 7.082 6.297 7.022 6,159,475 +0.60(+9.41%)
Mar 30, 2020 6.084 6.501 5.813 6.418 4,562,359 +0.37(+6.14%)
Mar 27, 2020 6.715 6.780 5.963 6.046 6,948,474 -0.95(-13.55%)
Mar 26, 2020 7.300 7.495 6.873 6.994 8,596,058 -0.19(-2.59%)
Mar 25, 2020 7.477 7.746 6.678 7.179 6,787,781 -0.16(-2.15%)
Mar 24, 2020 6.817 7.375 6.427 7.337 7,808,313 +1.17(+18.98%)
Mar 23, 2020 6.613 6.724 6.149 6.167 7,431,873 -0.45(-6.74%)
Mar 20, 2020 7.133 7.644 6.279 6.613 6,048,583 -0.16(-2.33%)
Mar 19, 2020 5.675 6.873 5.471 6.771 7,780,976 +1.09(+19.12%)
Mar 18, 2020 6.631 6.641 5.201 5.684 8,656,883 -1.56(-21.54%)
Mar 17, 2020 7.709 7.811 7.059 7.244 7,415,356 -0.43(-5.57%)
Mar 16, 2020 7.077 7.895 6.873 7.672 5,916,561 -0.64(-7.71%)
Mar 13, 2020 7.625 8.340 7.138 8.313 8,512,354 +1.46(+21.27%)
Mar 12, 2020 7.022 7.486 6.464 6.854 8,705,224 -0.72(-9.45%)
Mar 11, 2020 7.930 8.040 7.431 7.570 8,404,250 -0.66(-8.07%)
Mar 10, 2020 8.068 8.400 7.680 8.234 9,183,979 +0.80(+10.81%)
Mar 09, 2020 8.825 8.843 7.246 7.431 7,044,225 -2.27(-23.41%)
Mar 06, 2020 9.702 10.13 9.628 9.702 7,548,778 -0.31(-3.13%)
Mar 05, 2020 9.480 10.18 9.434 10.02 8,075,270 +0.05(+0.46%)
Mar 04, 2020 9.490 10.06 9.425 9.970 7,009,906 +0.78(+8.54%)
Mar 03, 2020 9.748 9.942 9.148 9.185 9,413,887 -0.54(-5.51%)
Mar 02, 2020 9.471 9.720 8.862 9.720 7,575,768 +0.38(+4.05%)
Feb 28, 2020 9.037 9.351 8.927 9.342 11,750,848 -0.13(-1.36%)
Feb 27, 2020 9.167 9.628 8.945 9.471 8,392,775 -0.01(-0.10%)
Feb 26, 2020 9.610 9.924 9.453 9.480 6,960,695 -0.06(-0.68%)
Feb 25, 2020 9.803 9.840 9.407 9.545 7,704,243 -0.22(-2.27%)
Feb 24, 2020 9.536 9.924 9.268 9.767 8,049,164 -0.31(-3.11%)
Feb 21, 2020 11.54 11.54 10.02 10.08 16,785,642 -1.82(-15.28%)
Feb 20, 2020 12.24 12.34 11.83 11.90 6,143,413 -0.42(-3.45%)
Feb 19, 2020 12.06 12.36 12.02 12.32 4,647,429 +0.29(+2.38%)
Feb 18, 2020 12.28 12.31 11.95 12.04 4,356,584 -0.39(-3.12%)
Feb 14, 2020 12.92 13.02 12.33 12.43 4,416,020 -0.51(-3.93%)
Feb 13, 2020 12.84 13.04 12.69 12.93 4,389,882 -0.09(-0.71%)
Feb 12, 2020 13.03 13.23 12.84 13.03 3,516,897 +0.35(+2.77%)
Feb 11, 2020 12.37 13.13 12.37 12.67 4,921,912 +0.54(+4.41%)
Feb 10, 2020 12.23 12.25 11.94 12.14 3,533,010 -0.19(-1.57%)
Feb 07, 2020 12.56 12.56 12.31 12.33 4,136,640 -0.44(-3.47%)
Feb 06, 2020 13.29 13.29 12.73 12.78 4,429,811 -0.42(-3.15%)
Feb 05, 2020 12.89 13.26 12.88 13.19 4,609,303 +0.60(+4.77%)
Feb 04, 2020 12.39 12.71 12.34 12.59 6,005,636 +0.64(+5.33%)
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.