Skip to main content

Teck Cominco Limited (NY: TECK )

47.45 -0.32 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 14.89 14.95 14.39 14.57 4,174,637 -0.51(-3.36%)
Oct 30, 2019 15.41 15.51 14.82 15.07 3,270,796 -0.54(-3.48%)
Oct 29, 2019 15.59 15.75 15.41 15.62 3,539,548 -0.06(-0.35%)
Oct 28, 2019 15.45 15.78 15.45 15.67 3,150,684 +0.31(+2.04%)
Oct 25, 2019 14.66 15.46 14.63 15.36 3,689,935 +0.60(+4.05%)
Oct 24, 2019 15.94 16.20 14.56 14.76 5,199,282 -0.78(-5.03%)
Oct 23, 2019 15.23 15.55 14.89 15.54 4,884,861 +0.38(+2.49%)
Oct 22, 2019 15.03 15.27 14.75 15.17 2,887,047 +0.07(+0.49%)
Oct 21, 2019 15.46 15.55 15.07 15.09 2,119,896 -0.08(-0.55%)
Oct 18, 2019 15.24 15.45 15.11 15.18 2,825,940 +0.11(+0.73%)
Oct 17, 2019 15.17 15.59 15.05 15.06 2,143,104 +0.03(+0.18%)
Oct 16, 2019 14.82 15.13 14.77 15.04 2,676,293 +0.17(+1.18%)
Oct 15, 2019 14.96 15.20 14.71 14.86 3,077,952 -0.34(-2.24%)
Oct 14, 2019 15.07 15.28 14.82 15.20 1,721,787 -0.22(-1.43%)
Oct 11, 2019 15.10 15.60 15.01 15.42 6,393,845 +0.83(+5.68%)
Oct 10, 2019 13.90 14.70 13.90 14.60 4,450,172 +0.93(+6.80%)
Oct 09, 2019 13.71 13.79 13.35 13.67 2,793,866 +0.07(+0.54%)
Oct 08, 2019 13.89 13.89 13.56 13.59 2,328,958 -0.44(-3.15%)
Oct 07, 2019 14.37 14.37 13.96 14.03 2,246,551 -0.35(-2.43%)
Oct 04, 2019 14.24 14.52 14.24 14.38 2,665,985 +0.12(+0.84%)
Oct 03, 2019 13.72 14.47 13.70 14.26 5,685,504 +0.32(+2.31%)
Oct 02, 2019 14.02 14.14 13.78 13.94 3,651,865 -0.25(-1.75%)
Oct 01, 2019 14.90 15.03 14.08 14.19 3,589,791 -0.75(-4.99%)
Sep 30, 2019 14.95 15.14 14.90 14.94 2,326,861 -0.13(-0.86%)
Sep 27, 2019 14.83 15.09 14.78 15.06 3,703,844 +0.28(+1.87%)
Sep 26, 2019 15.14 15.17 14.63 14.79 4,137,771 -0.39(-2.55%)
Sep 25, 2019 14.94 15.30 14.85 15.18 3,659,218 +0.01(+0.06%)
Sep 24, 2019 15.47 15.57 15.10 15.17 3,011,834 -0.54(-3.46%)
Sep 23, 2019 15.72 15.72 15.41 15.71 2,935,944 -0.25(-1.56%)
Sep 20, 2019 16.23 16.34 15.96 15.96 3,801,208 -0.38(-2.31%)
Sep 19, 2019 16.41 16.62 16.16 16.33 4,345,744 -0.17(-1.00%)
Sep 18, 2019 17.15 17.20 16.28 16.50 3,441,801 -0.75(-4.32%)
Sep 17, 2019 16.98 17.40 16.62 17.25 2,487,190 -0.01(-0.05%)
Sep 16, 2019 17.71 17.85 17.21 17.25 2,526,490 -0.32(-1.83%)
Sep 13, 2019 17.79 17.89 17.50 17.58 2,991,872 +0.13(+0.74%)
Sep 12, 2019 17.29 17.57 16.98 17.45 2,815,888 +0.21(+1.23%)
Sep 11, 2019 17.07 17.25 16.70 17.24 2,476,534 +0.37(+2.18%)
Sep 10, 2019 16.52 16.92 16.48 16.87 2,948,986 +0.47(+2.85%)
Sep 09, 2019 16.11 16.42 15.94 16.40 2,438,452 +0.33(+2.06%)
Sep 06, 2019 16.25 16.31 15.98 16.07 1,996,273 -0.18(-1.13%)
Sep 05, 2019 16.13 16.43 16.13 16.25 1,820,684 +0.44(+2.79%)
Sep 04, 2019 15.81 15.91 15.59 15.81 4,069,286 +0.37(+2.38%)
Sep 03, 2019 15.49 15.52 15.29 15.45 1,585,915 -0.18(-1.17%)
Aug 30, 2019 15.66 15.80 15.40 15.63 2,374,129 +0.17(+1.13%)
Aug 29, 2019 15.45 15.74 15.25 15.46 2,263,536 +0.22(+1.45%)
Aug 28, 2019 15.17 15.38 15.13 15.24 2,756,060 +0.05(+0.36%)
Aug 27, 2019 15.22 15.35 15.15 15.18 2,080,088 -0.09(-0.60%)
Aug 26, 2019 15.02 15.40 14.99 15.27 2,416,622 +0.38(+2.53%)
Aug 23, 2019 14.94 15.44 14.85 14.90 2,562,730 -0.11(-0.73%)
Aug 22, 2019 15.10 15.23 14.96 15.01 2,119,966 -0.04(-0.24%)
Aug 21, 2019 15.14 15.25 15.02 15.04 2,262,325 -0.10(-0.67%)
Aug 20, 2019 15.23 15.28 15.04 15.14 2,201,041 -0.20(-1.32%)
Aug 19, 2019 15.37 15.51 15.30 15.35 2,221,727 +0.16(+1.03%)
Aug 16, 2019 15.19 15.36 15.08 15.19 2,890,140 -0.06(-0.42%)
Aug 15, 2019 15.39 15.39 15.08 15.25 2,850,741 -0.05(-0.30%)
Aug 14, 2019 15.62 15.64 15.24 15.30 2,589,212 -0.72(-4.47%)
Aug 13, 2019 15.40 16.04 15.37 16.02 3,977,863 +0.52(+3.38%)
Aug 12, 2019 15.38 15.68 15.16 15.49 2,771,331 +0.04(+0.24%)
Aug 09, 2019 16.33 16.33 15.42 15.46 3,931,314 -1.02(-6.18%)
Aug 08, 2019 16.37 16.61 16.17 16.47 3,252,160 +0.31(+1.93%)
Aug 07, 2019 15.94 16.27 15.70 16.16 3,641,719 -0.07(-0.45%)
Aug 06, 2019 16.58 16.68 15.99 16.24 3,796,552 -0.20(-1.23%)
Aug 05, 2019 16.62 16.68 16.23 16.44 2,983,266 -0.60(-3.50%)
Aug 02, 2019 17.48 17.48 16.84 17.03 3,950,817 -0.56(-3.18%)
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.