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 (%)
Aug 31, 2021 21.59 21.67 20.95 21.28 2,709,034 -0.08(-0.40%)
Aug 30, 2021 21.76 21.76 21.30 21.37 2,293,109 -0.21(-0.96%)
Aug 27, 2021 20.76 21.75 20.76 21.58 4,246,207 +1.04(+5.06%)
Aug 26, 2021 20.54 20.93 20.36 20.54 3,623,027 +0.00(+0.00%)
Aug 25, 2021 19.99 20.71 19.85 20.54 3,854,543 +0.55(+2.74%)
Aug 24, 2021 20.20 20.44 19.97 19.99 3,434,472 +0.18(+0.91%)
Aug 23, 2021 19.20 19.86 19.11 19.81 5,704,411 +1.23(+6.60%)
Aug 20, 2021 18.55 18.88 18.23 18.58 5,432,679 -0.12(-0.66%)
Aug 19, 2021 19.67 19.78 18.52 18.71 11,039,250 -1.78(-8.71%)
Aug 18, 2021 20.01 20.64 19.91 20.49 6,522,566 +0.20(+0.98%)
Aug 17, 2021 20.58 20.73 20.06 20.29 7,390,739 -0.74(-3.50%)
Aug 16, 2021 21.14 21.16 20.58 21.03 3,707,579 -0.53(-2.45%)
Aug 13, 2021 21.65 21.81 21.49 21.56 2,172,384 +0.03(+0.13%)
Aug 12, 2021 21.46 21.58 21.11 21.53 2,809,599 -0.18(-0.83%)
Aug 11, 2021 21.67 22.25 21.26 21.71 3,478,761 +0.13(+0.61%)
Aug 10, 2021 20.49 21.64 20.43 21.58 4,618,854 +1.10(+5.39%)
Aug 09, 2021 20.39 20.56 20.22 20.47 2,318,276 -0.23(-1.09%)
Aug 06, 2021 20.73 20.87 20.49 20.70 3,314,376 +0.36(+1.76%)
Aug 05, 2021 20.37 20.75 20.19 20.34 2,751,692 -0.22(-1.06%)
Aug 04, 2021 20.91 21.07 20.54 20.56 3,698,344 -0.55(-2.59%)
Aug 03, 2021 21.08 21.18 20.45 21.10 3,258,031 +0.00(+0.00%)
Aug 02, 2021 21.76 21.96 21.06 21.10 2,771,362 -0.45(-2.10%)
Jul 30, 2021 21.62 21.91 21.25 21.56 3,704,980 -0.37(-1.68%)
Jul 29, 2021 21.87 22.19 21.61 21.92 4,514,457 +0.59(+2.74%)
Jul 28, 2021 20.67 21.41 20.54 21.34 3,780,809 +0.89(+4.34%)
Jul 27, 2021 20.06 20.57 19.57 20.45 5,428,695 -0.15(-0.73%)
Jul 26, 2021 20.24 21.08 20.21 20.60 5,916,897 +0.79(+4.00%)
Jul 23, 2021 20.25 20.33 19.68 19.81 3,531,349 -0.12(-0.62%)
Jul 22, 2021 19.92 20.12 19.56 19.93 4,394,955 -0.06(-0.28%)
Jul 21, 2021 19.34 20.16 19.28 19.99 5,389,499 +1.09(+5.74%)
Jul 20, 2021 18.95 19.26 18.56 18.90 6,834,015 +0.01(+0.05%)
Jul 19, 2021 19.21 19.25 18.66 18.90 8,575,357 -1.40(-6.88%)
Jul 16, 2021 21.08 21.22 20.17 20.29 4,104,805 -0.87(-4.10%)
Jul 15, 2021 21.19 21.62 21.00 21.16 3,181,824 -0.15(-0.71%)
Jul 14, 2021 22.06 22.23 21.24 21.31 2,741,700 -0.35(-1.61%)
Jul 13, 2021 22.11 22.22 21.53 21.66 3,290,979 -0.61(-2.75%)
Jul 12, 2021 21.95 22.37 21.73 22.27 2,550,702 +0.07(+0.30%)
Jul 09, 2021 21.56 22.23 21.52 22.21 4,363,020 +1.14(+5.42%)
Jul 08, 2021 20.72 21.13 20.23 21.07 4,253,267 -0.26(-1.24%)
Jul 07, 2021 21.17 21.76 21.05 21.33 3,836,379 +0.42(+1.99%)
Jul 06, 2021 22.18 22.20 20.78 20.91 3,649,729 -0.96(-4.40%)
Jul 02, 2021 21.77 21.92 21.33 21.88 2,526,249 +0.37(+1.71%)
Jul 01, 2021 22.00 22.10 21.33 21.51 2,355,239 -0.24(-1.09%)
Jun 30, 2021 21.38 21.91 21.38 21.75 4,019,616 +0.37(+1.72%)
Jun 29, 2021 21.41 21.72 21.31 21.38 3,128,642 +0.07(+0.31%)
Jun 28, 2021 21.75 21.78 21.07 21.31 4,117,039 -0.41(-1.87%)
Jun 25, 2021 21.63 21.85 21.54 21.72 3,817,929 +0.30(+1.41%)
Jun 24, 2021 21.37 21.58 20.96 21.41 4,143,228 +0.25(+1.16%)
Jun 23, 2021 20.81 21.72 20.75 21.17 6,777,281 +0.66(+3.22%)
Jun 22, 2021 20.15 20.64 20.00 20.51 6,113,600 +0.44(+2.21%)
Jun 21, 2021 19.74 20.15 19.55 20.07 6,274,428 +0.74(+3.81%)
Jun 18, 2021 19.22 19.65 19.09 19.33 6,455,841 -0.16(-0.82%)
Jun 17, 2021 20.04 20.22 19.13 19.49 10,490,021 -0.96(-4.71%)
Jun 16, 2021 20.39 20.85 20.14 20.45 5,942,894 -0.26(-1.28%)
Jun 15, 2021 21.29 21.33 20.57 20.72 7,960,678 -1.06(-4.85%)
Jun 14, 2021 22.21 22.26 21.68 21.77 3,667,363 -0.51(-2.29%)
Jun 11, 2021 22.56 22.78 22.18 22.28 4,136,723 +0.20(+0.90%)
Jun 10, 2021 22.02 22.46 21.90 22.09 5,534,186 +0.08(+0.39%)
Jun 09, 2021 22.25 22.43 21.99 22.00 3,006,944 -0.30(-1.35%)
Jun 08, 2021 22.52 22.65 22.08 22.30 4,172,702 -0.21(-0.92%)
Jun 07, 2021 23.06 23.19 22.44 22.51 4,237,768 -0.78(-3.36%)
Jun 04, 2021 22.97 23.41 22.54 23.29 3,916,286 +0.81(+3.60%)
Jun 03, 2021 23.03 23.03 22.38 22.48 6,319,705 -0.97(-4.14%)
Jun 02, 2021 23.99 23.99 23.39 23.45 3,291,280 -0.47(-1.97%)
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.