Skip to main content

Teck Cominco Limited (NY: TECK )

47.26 -0.77 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 6.266 6.408 6.232 6.318 5,488,274 +0.15(+2.37%)
Jul 30, 2015 6.387 6.447 6.068 6.172 7,108,857 -0.26(-4.02%)
Jul 29, 2015 6.344 6.464 6.154 6.430 8,460,124 +0.13(+2.05%)
Jul 28, 2015 5.956 6.413 5.896 6.301 9,371,126 +0.51(+8.77%)
Jul 27, 2015 5.991 6.258 5.784 5.793 10,771,101 -0.31(-5.08%)
Jul 24, 2015 6.439 6.447 6.060 6.103 10,884,557 -0.42(-6.46%)
Jul 23, 2015 7.239 7.334 6.180 6.525 11,507,094 -0.34(-4.89%)
Jul 22, 2015 6.964 6.989 6.731 6.860 8,071,602 -0.24(-3.39%)
Jul 21, 2015 7.093 7.428 7.075 7.101 6,155,054 +0.07(+0.98%)
Jul 20, 2015 7.394 7.403 6.972 7.032 6,145,965 -0.44(-5.88%)
Jul 17, 2015 7.730 7.755 7.351 7.471 4,793,067 -0.32(-4.09%)
Jul 16, 2015 8.040 8.048 7.781 7.790 3,274,957 -0.19(-2.37%)
Jul 15, 2015 8.177 8.272 7.859 7.979 7,144,617 -0.16(-2.01%)
Jul 14, 2015 8.143 8.453 7.953 8.143 7,337,814 -0.04(-0.53%)
Jul 13, 2015 7.678 8.212 7.575 8.186 6,626,887 +0.53(+6.97%)
Jul 10, 2015 8.009 8.057 7.566 7.652 5,931,113 -0.05(-0.67%)
Jul 09, 2015 8.014 8.126 7.687 7.704 7,959,773 -0.05(-0.67%)
Jul 08, 2015 8.216 8.315 7.687 7.755 8,498,437 -0.57(-6.83%)
Jul 07, 2015 7.885 8.332 7.532 8.324 14,597,043 +0.24(+2.98%)
Jul 06, 2015 8.031 8.108 7.859 8.083 4,534,792 -0.18(-2.19%)
Jul 02, 2015 8.358 8.263 8.263 8.263 6,409,782 +0.17(+2.13%)
Jul 01, 2015 8.590 8.599 8.027 8.091 6,290,682 -0.44(-5.15%)
Jun 30, 2015 8.969 8.969 8.479 8.530 6,854,686 -0.40(-4.44%)
Jun 29, 2015 8.874 9.098 8.831 8.926 6,749,858 -0.17(-1.89%)
Jun 26, 2015 9.150 9.167 8.918 9.098 6,229,562 -0.09(-0.94%)
Jun 25, 2015 9.684 9.692 9.176 9.184 6,011,961 -0.47(-4.90%)
Jun 24, 2015 9.615 9.916 9.589 9.658 5,636,572 +0.02(+0.18%)
Jun 23, 2015 9.305 9.692 9.305 9.641 5,797,890 +0.32(+3.42%)
Jun 22, 2015 9.417 9.460 9.270 9.322 4,239,309 -0.08(-0.82%)
Jun 19, 2015 9.348 9.572 9.322 9.400 7,035,169 -0.23(-2.41%)
Jun 18, 2015 9.735 9.813 9.408 9.632 4,608,836 +0.00(+0.00%)
Jun 17, 2015 9.425 9.632 9.279 9.632 6,980,323 +0.22(+2.29%)
Jun 16, 2015 9.563 9.563 9.305 9.417 5,735,410 -0.18(-1.88%)
Jun 15, 2015 9.623 9.718 9.572 9.598 3,287,455 -0.15(-1.59%)
Jun 12, 2015 9.925 9.968 9.752 9.752 2,868,373 -0.22(-2.16%)
Jun 11, 2015 10.02 10.02 9.839 9.968 3,765,729 -0.09(-0.86%)
Jun 10, 2015 10.21 10.44 9.969 10.05 4,559,003 +0.11(+1.11%)
Jun 09, 2015 9.816 10.12 9.782 9.943 4,881,484 +0.30(+3.08%)
Jun 08, 2015 9.858 9.960 9.552 9.646 4,177,707 -0.25(-2.58%)
Jun 05, 2015 9.824 10.16 9.722 9.901 4,736,784 +0.01(+0.09%)
Jun 04, 2015 10.05 10.12 9.841 9.892 6,622,788 -0.36(-3.48%)
Jun 03, 2015 10.37 10.53 10.16 10.25 3,986,995 -0.20(-1.87%)
Jun 02, 2015 9.909 10.68 9.858 10.44 7,533,252 +0.65(+6.68%)
Jun 01, 2015 9.935 9.935 9.680 9.790 3,963,693 -0.10(-1.03%)
May 29, 2015 10.23 10.34 9.892 9.892 6,355,565 -0.41(-3.96%)
May 28, 2015 10.09 10.33 9.875 10.30 8,648,248 +0.09(+0.92%)
May 27, 2015 10.10 10.29 9.943 10.21 5,417,518 +0.13(+1.26%)
May 26, 2015 10.50 10.61 10.02 10.08 6,321,101 -0.66(-6.17%)
May 22, 2015 10.85 10.74 10.74 10.74 2,560,810 -0.15(-1.40%)
May 21, 2015 11.10 11.14 10.78 10.90 5,601,185 -0.18(-1.61%)
May 20, 2015 11.14 11.23 11.04 11.07 3,826,582 +0.01(+0.08%)
May 19, 2015 11.26 11.29 10.95 11.06 4,377,686 -0.39(-3.41%)
May 18, 2015 11.70 11.72 11.36 11.46 2,287,302 -0.31(-2.60%)
May 15, 2015 11.78 11.83 11.62 11.76 3,926,851 -0.10(-0.86%)
May 14, 2015 12.10 12.27 11.75 11.86 3,736,793 -0.12(-0.99%)
May 13, 2015 12.26 12.46 11.92 11.98 3,487,172 -0.23(-1.88%)
May 12, 2015 12.20 12.46 12.06 12.21 3,373,752 -0.02(-0.14%)
May 11, 2015 12.72 12.96 12.20 12.23 3,961,867 -0.48(-3.81%)
May 08, 2015 12.63 12.86 12.46 12.71 3,323,000 +0.08(+0.61%)
May 07, 2015 12.82 12.82 12.37 12.64 4,924,707 -0.28(-2.17%)
May 06, 2015 13.19 13.25 12.82 12.92 3,215,539 -0.25(-1.87%)
May 05, 2015 13.52 13.77 13.14 13.16 5,432,319 -0.24(-1.78%)
May 04, 2015 13.27 13.53 13.20 13.40 3,776,722 +0.18(+1.35%)
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.