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

Teck Cominco Limited (NY: TECK )

47.90 -0.09 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jul 31, 2020 9.615 9.709 9.359 9.457 3,746,706 -0.18(-1.84%)
Jul 30, 2020 9.942 9.942 9.578 9.634 2,477,520 -0.50(-4.97%)
Jul 29, 2020 10.17 10.20 9.858 10.14 3,558,935 +0.01(+0.09%)
Jul 28, 2020 10.23 10.30 10.03 10.13 3,029,327 -0.24(-2.34%)
Jul 27, 2020 10.47 10.57 10.21 10.37 4,420,564 -0.06(-0.54%)
Jul 24, 2020 10.81 10.81 10.32 10.43 5,041,456 -0.36(-3.37%)
Jul 23, 2020 10.26 11.02 10.21 10.79 5,960,651 +0.67(+6.64%)
Jul 22, 2020 10.24 10.37 10.04 10.12 5,609,744 -0.11(-1.09%)
Jul 21, 2020 10.60 10.74 10.18 10.23 5,036,825 -0.32(-3.01%)
Jul 20, 2020 10.55 10.66 10.44 10.55 2,470,425 +0.07(+0.71%)
Jul 17, 2020 10.39 10.64 10.37 10.47 2,513,015 +0.09(+0.90%)
Jul 16, 2020 10.46 10.63 10.32 10.38 2,352,164 -0.16(-1.51%)
Jul 15, 2020 10.59 10.66 10.16 10.54 3,671,849 +0.13(+1.26%)
Jul 14, 2020 10.33 10.44 10.02 10.41 3,474,498 -0.01(-0.09%)
Jul 13, 2020 10.51 11.05 10.34 10.42 7,244,678 +0.16(+1.55%)
Jul 10, 2020 10.06 10.29 9.784 10.26 3,635,838 +0.21(+2.14%)
Jul 09, 2020 10.12 10.27 9.938 10.04 3,156,460 +0.03(+0.28%)
Jul 08, 2020 9.905 10.32 9.821 10.02 5,162,190 +0.22(+2.29%)
Jul 07, 2020 9.980 10.16 9.788 9.793 2,694,792 -0.26(-2.60%)
Jul 06, 2020 9.980 10.20 9.877 10.05 3,184,293 +0.34(+3.46%)
Jul 02, 2020 9.840 10.05 9.648 9.718 3,626,411 +0.20(+2.06%)
Jul 01, 2020 9.737 9.910 9.391 9.522 2,731,338 -0.21(-2.11%)
Jun 30, 2020 9.270 9.844 9.186 9.727 4,578,565 +0.44(+4.72%)
Jun 29, 2020 9.214 9.447 9.093 9.289 3,357,517 +0.07(+0.71%)
Jun 26, 2020 9.615 9.634 8.925 9.223 4,395,741 -0.52(-5.36%)
Jun 25, 2020 9.419 9.755 9.373 9.746 2,311,439 +0.21(+2.25%)
Jun 24, 2020 9.812 9.877 9.462 9.531 4,082,499 -0.44(-4.40%)
Jun 23, 2020 9.980 10.30 9.896 9.970 3,075,102 +0.18(+1.81%)
Jun 22, 2020 9.335 9.914 9.335 9.793 7,694,424 +0.46(+4.90%)
Jun 19, 2020 9.709 9.709 9.251 9.335 3,888,318 -0.07(-0.79%)
Jun 18, 2020 9.513 9.583 9.363 9.410 3,353,953 -0.27(-2.80%)
Jun 17, 2020 9.970 9.994 9.653 9.681 5,134,852 -0.22(-2.26%)
Jun 16, 2020 10.18 10.52 9.643 9.905 6,900,023 +0.19(+1.92%)
Jun 15, 2020 9.223 9.830 8.971 9.718 3,804,291 +0.02(+0.19%)
Jun 12, 2020 9.858 10.05 9.471 9.699 3,944,020 +0.45(+4.84%)
Jun 11, 2020 9.967 10.05 9.158 9.251 5,684,174 -1.45(-13.54%)
Jun 10, 2020 10.93 11.03 10.42 10.70 5,358,080 -0.29(-2.62%)
Jun 09, 2020 11.05 11.05 10.51 10.99 5,471,285 -0.40(-3.51%)
Jun 08, 2020 11.40 11.41 10.85 11.39 5,125,713 +0.56(+5.15%)
Jun 05, 2020 10.45 11.19 10.45 10.83 5,738,581 +0.88(+8.87%)
Jun 04, 2020 9.957 10.14 9.669 9.948 5,103,495 -0.04(-0.37%)
Jun 03, 2020 9.734 10.08 9.693 9.985 6,230,865 +0.43(+4.47%)
Jun 02, 2020 9.140 9.660 9.028 9.558 6,116,489 +0.58(+6.41%)
Jun 01, 2020 8.880 9.098 8.722 8.982 4,844,487 +0.17(+1.90%)
May 29, 2020 8.917 8.963 8.573 8.815 7,206,304 -0.13(-1.45%)
May 28, 2020 9.233 9.233 8.898 8.945 3,335,327 -0.19(-2.03%)
May 27, 2020 9.112 9.298 8.675 9.131 5,519,484 +0.19(+2.08%)
May 26, 2020 8.806 9.066 8.610 8.945 4,549,972 +0.44(+5.13%)
May 22, 2020 8.750 8.750 8.443 8.508 2,767,821 -0.29(-3.27%)
May 21, 2020 9.121 9.140 8.629 8.796 2,835,829 -0.26(-2.87%)
May 20, 2020 9.289 9.289 8.898 9.056 5,275,821 +0.08(+0.93%)
May 19, 2020 9.028 9.354 8.945 8.973 5,769,520 -0.20(-2.13%)
May 18, 2020 8.610 9.530 8.583 9.168 6,779,487 +0.99(+12.16%)
May 15, 2020 7.942 8.202 7.714 8.174 3,955,630 +0.25(+3.17%)
May 14, 2020 7.719 7.923 7.231 7.923 7,464,595 +0.06(+0.71%)
May 13, 2020 7.988 7.997 7.691 7.867 5,725,722 -0.14(-1.74%)
May 12, 2020 8.276 8.425 7.997 8.007 6,639,246 -0.19(-2.27%)
May 11, 2020 8.267 8.409 8.148 8.192 4,859,062 -0.30(-3.50%)
May 08, 2020 8.239 8.518 8.165 8.490 3,730,513 +0.40(+4.94%)
May 07, 2020 8.118 8.234 8.021 8.090 4,823,292 +0.19(+2.35%)
May 06, 2020 8.044 8.109 7.751 7.905 4,333,205 -0.05(-0.58%)
May 05, 2020 8.388 8.675 7.895 7.951 5,231,700 -0.20(-2.51%)
May 04, 2020 7.830 8.174 7.663 8.155 8,543,338 +0.21(+2.69%)
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.