Skip to main content

Teck Cominco Limited (NY: TECK )

47.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 39.20 39.70 38.69 38.85 5,298,578 -0.47(-1.20%)
Mar 30, 2022 38.47 39.69 38.36 39.32 6,132,832 +1.55(+4.10%)
Mar 29, 2022 37.18 37.86 36.25 37.77 4,985,494 -0.61(-1.58%)
Mar 28, 2022 38.19 38.46 37.31 38.38 3,451,292 -0.46(-1.19%)
Mar 25, 2022 38.92 39.08 38.31 38.84 3,317,870 -0.25(-0.64%)
Mar 24, 2022 38.88 39.93 38.75 39.09 4,870,567 +0.49(+1.27%)
Mar 23, 2022 38.32 38.85 37.93 38.60 4,199,175 +1.03(+2.74%)
Mar 22, 2022 39.09 39.20 37.44 37.57 4,623,952 -1.35(-3.46%)
Mar 21, 2022 37.78 39.13 37.69 38.92 4,810,596 +1.41(+3.77%)
Mar 18, 2022 37.44 37.92 37.32 37.50 3,577,720 -0.08(-0.20%)
Mar 17, 2022 36.51 38.27 36.42 37.58 5,362,338 +1.48(+4.10%)
Mar 16, 2022 36.86 37.05 35.31 36.10 8,296,599 -0.17(-0.48%)
Mar 15, 2022 35.92 36.39 35.19 36.27 7,193,833 -0.62(-1.67%)
Mar 14, 2022 38.98 39.34 36.58 36.89 7,852,297 -2.77(-7.00%)
Mar 11, 2022 39.60 40.15 39.29 39.66 7,879,368 -0.40(-0.99%)
Mar 10, 2022 38.48 40.10 38.31 40.06 7,065,988 +2.08(+5.46%)
Mar 09, 2022 36.83 38.16 36.20 37.98 7,632,493 +1.24(+3.38%)
Mar 08, 2022 36.67 37.60 35.83 36.74 7,039,889 -0.40(-1.07%)
Mar 07, 2022 38.94 39.73 36.76 37.14 11,059,295 -2.17(-5.52%)
Mar 04, 2022 37.89 39.33 37.47 39.31 7,537,565 +1.28(+3.36%)
Mar 03, 2022 36.92 38.05 36.44 38.03 9,850,818 +1.35(+3.69%)
Mar 02, 2022 35.46 36.92 35.21 36.68 11,820,515 +1.71(+4.91%)
Mar 01, 2022 34.41 35.97 34.13 34.96 8,441,940 +0.90(+2.64%)
Feb 28, 2022 34.20 34.24 33.14 34.06 15,654,325 -0.84(-2.42%)
Feb 25, 2022 33.38 34.92 34.01 34.91 8,158,868 +1.90(+5.74%)
Feb 24, 2022 32.29 33.75 31.79 33.01 9,395,442 -0.58(-1.72%)
Feb 23, 2022 33.79 34.16 33.43 33.59 4,625,803 -0.08(-0.23%)
Feb 22, 2022 34.03 34.60 33.20 33.66 6,210,695 +0.04(+0.11%)
Feb 18, 2022 33.63 0 -0.46(-1.36%)
Feb 17, 2022 34.16 34.69 34.02 34.09 3,097,476 -0.23(-0.66%)
Feb 16, 2022 34.37 35.14 34.18 34.32 3,862,649 +0.21(+0.61%)
Feb 15, 2022 33.49 34.21 33.06 34.11 3,922,924 +0.19(+0.56%)
Feb 14, 2022 34.58 34.77 33.65 33.92 6,238,163 -0.60(-1.73%)
Feb 11, 2022 33.64 34.95 33.40 34.52 4,451,331 +0.31(+0.91%)
Feb 10, 2022 34.17 35.27 33.96 34.20 6,990,278 +0.14(+0.42%)
Feb 09, 2022 33.16 34.10 32.98 34.06 5,465,587 +0.96(+2.89%)
Feb 08, 2022 32.68 33.12 32.17 33.11 4,581,803 +0.74(+2.28%)
Feb 07, 2022 31.74 32.67 31.32 32.37 5,373,049 +0.88(+2.80%)
Feb 04, 2022 30.95 31.65 30.95 31.48 3,796,073 +0.54(+1.75%)
Feb 03, 2022 30.62 31.31 30.94 3,790,588 +0.27(+0.86%)
Feb 02, 2022 30.79 31.12 30.27 30.68 3,614,350 -0.10(-0.34%)
Feb 01, 2022 29.86 30.80 29.80 30.78 5,485,262 +1.53(+5.25%)
Jan 31, 2022 28.96 29.26 29.25 3,848,388 +0.15(+0.52%)
Jan 28, 2022 29.35 29.45 28.07 29.10 9,500,551 -1.12(-3.70%)
Jan 27, 2022 31.10 31.56 30.07 30.22 4,528,473 -0.71(-2.30%)
Jan 26, 2022 31.48 31.85 30.40 30.93 7,194,827 +0.27(+0.90%)
Jan 25, 2022 30.23 30.87 29.85 30.65 4,756,931 +0.27(+0.87%)
Jan 24, 2022 29.50 30.49 28.93 30.39 4,991,615 -0.45(-1.47%)
Jan 21, 2022 31.31 31.65 30.55 30.84 4,881,906 -0.73(-2.31%)
Jan 20, 2022 33.02 33.16 31.48 31.57 6,581,456 -1.17(-3.59%)
Jan 19, 2022 32.87 33.51 32.70 32.75 4,794,387 +0.38(+1.17%)
Jan 18, 2022 32.12 32.81 32.01 32.37 5,283,157 +0.17(+0.53%)
Jan 14, 2022 32.20 0 +0.32(+1.01%)
Jan 13, 2022 32.40 32.95 31.70 31.87 7,146,218 -0.51(-1.58%)
Jan 12, 2022 31.33 32.45 31.23 32.39 10,726,660 +1.65(+5.36%)
Jan 11, 2022 29.77 30.76 29.51 30.74 4,264,177 +1.17(+3.97%)
Jan 10, 2022 28.72 29.58 28.72 29.56 5,136,907 +0.75(+2.60%)
Jan 07, 2022 28.15 28.84 27.83 28.81 3,324,795 +1.24(+4.50%)
Jan 06, 2022 28.19 28.42 27.31 27.57 2,823,000 -0.30(-1.09%)
Jan 05, 2022 27.72 28.85 27.72 27.88 4,825,556 +0.21(+0.75%)
Jan 04, 2022 27.73 28.06 27.47 27.67 2,666,971 +0.09(+0.31%)
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.