Skip to main content

Teck Cominco Limited (NY: TECK )

47.23 -0.44 (-0.91%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 46.93 48.05 46.93 47.63 2,206,710 +0.29(+0.61%)
Jun 13, 2024 47.51 47.60 46.98 47.35 2,486,962 -0.52(-1.08%)
Jun 12, 2024 49.74 49.95 47.68 47.86 2,569,739 -0.23(-0.48%)
Jun 11, 2024 48.43 48.78 47.73 48.09 2,637,750 -1.25(-2.53%)
Jun 10, 2024 49.63 49.69 49.09 49.34 2,492,363 +0.30(+0.61%)
Jun 07, 2024 49.01 49.60 48.86 49.04 2,975,817 -1.85(-3.63%)
Jun 06, 2024 49.43 50.93 49.26 50.89 2,764,539 +1.49(+3.01%)
Jun 05, 2024 48.83 49.76 48.54 49.40 4,006,322 +1.24(+2.57%)
Jun 04, 2024 50.02 50.21 47.27 48.16 5,366,754 -3.14(-6.12%)
Jun 03, 2024 52.07 52.43 51.13 51.31 2,157,324 -0.61(-1.17%)
May 31, 2024 51.52 52.13 50.89 51.91 2,889,766 +0.66(+1.28%)
May 30, 2024 50.85 51.93 50.61 51.26 1,701,281 -0.25(-0.48%)
May 29, 2024 51.71 52.03 51.31 51.50 1,985,074 -1.13(-2.14%)
May 28, 2024 52.14 52.92 51.74 52.63 2,372,857 +1.41(+2.75%)
May 24, 2024 50.97 51.41 50.50 51.23 1,797,586 +0.96(+1.90%)
May 23, 2024 50.78 51.07 49.83 50.27 2,355,909 -0.31(-0.61%)
May 22, 2024 51.60 51.90 50.16 50.58 5,005,085 -2.68(-5.04%)
May 21, 2024 54.12 54.34 53.17 53.26 3,065,628 -1.37(-2.50%)
May 20, 2024 53.97 54.99 53.62 54.63 4,015,657 +0.98(+1.82%)
May 17, 2024 52.79 53.70 52.44 53.65 2,960,542 +1.98(+3.84%)
May 16, 2024 51.86 52.36 51.47 51.66 2,679,142 -0.33(-0.63%)
May 15, 2024 52.71 52.89 51.51 51.99 2,526,428 -0.41(-0.78%)
May 14, 2024 51.47 52.60 51.28 52.40 2,762,915 +1.08(+2.10%)
May 13, 2024 51.56 51.87 51.03 51.33 2,054,648 -0.24(-0.46%)
May 10, 2024 51.56 52.31 51.21 51.56 3,043,402 +0.38(+0.74%)
May 09, 2024 49.74 51.51 49.57 51.19 4,565,933 +1.73(+3.49%)
May 08, 2024 49.09 49.53 48.70 49.46 2,938,265 -0.75(-1.49%)
May 07, 2024 49.80 50.38 49.65 50.21 2,505,785 +0.45(+0.90%)
May 06, 2024 49.87 50.32 49.54 49.76 3,024,206 +0.60(+1.22%)
May 03, 2024 49.29 50.12 48.77 49.16 2,696,380 +0.84(+1.73%)
May 02, 2024 48.05 49.05 47.73 48.32 3,333,902 +0.04(+0.08%)
May 01, 2024 49.00 49.27 48.01 48.28 3,431,675 -0.78(-1.59%)
Apr 30, 2024 49.37 50.23 49.04 49.06 3,260,178 -1.88(-3.68%)
Apr 29, 2024 50.67 51.51 50.00 50.94 4,150,551 +0.69(+1.37%)
Apr 26, 2024 49.87 50.80 49.27 50.25 5,114,368 +0.84(+1.70%)
Apr 25, 2024 48.56 49.66 46.88 49.41 10,849,759 +4.09(+9.02%)
Apr 24, 2024 45.48 45.89 44.50 45.32 3,651,341 -0.09(-0.20%)
Apr 23, 2024 44.51 45.54 44.41 45.41 4,170,489 -0.33(-0.72%)
Apr 22, 2024 46.01 46.25 45.06 45.74 6,891,176 -1.27(-2.69%)
Apr 19, 2024 47.13 47.85 46.72 47.01 3,669,707 -0.59(-1.24%)
Apr 18, 2024 47.83 48.25 47.06 47.60 3,184,013 +0.52(+1.10%)
Apr 17, 2024 47.83 48.74 46.92 47.08 5,081,519 +0.07(+0.15%)
Apr 16, 2024 46.38 47.46 45.87 47.01 4,213,811 -0.63(-1.32%)
Apr 15, 2024 48.62 48.92 47.28 47.63 4,189,766 -0.14(-0.29%)
Apr 12, 2024 49.33 50.33 47.43 47.77 4,993,657 -0.67(-1.38%)
Apr 11, 2024 49.16 49.42 47.85 48.44 4,066,111 -0.81(-1.64%)
Apr 10, 2024 47.99 50.17 47.65 49.25 6,470,194 +0.24(+0.49%)
Apr 09, 2024 47.68 49.21 47.55 49.01 5,719,550 +2.17(+4.64%)
Apr 08, 2024 47.50 47.77 46.61 46.84 3,222,259 +0.23(+0.49%)
Apr 05, 2024 46.68 46.81 46.19 46.61 4,036,241 -0.19(-0.40%)
Apr 04, 2024 48.12 48.38 46.63 46.80 4,905,861 -0.94(-1.96%)
Apr 03, 2024 46.32 47.78 46.23 47.73 6,384,255 +1.53(+3.30%)
Apr 02, 2024 46.38 46.69 45.65 46.21 4,561,964 +0.07(+0.15%)
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.