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

Teck Cominco Limited (NY: TECK )

47.32 -0.35 (-0.73%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 17, 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 (%)
May 31, 2016 8.307 8.674 8.307 8.403 8,667,051 +0.09(+1.05%)
May 27, 2016 8.403 8.316 8.316 8.316 6,630,844 -0.11(-1.35%)
May 26, 2016 8.787 8.875 8.351 8.430 8,576,215 -0.05(-0.62%)
May 25, 2016 8.272 8.591 8.203 8.482 10,893,404 +0.39(+4.85%)
May 24, 2016 8.630 8.665 8.028 8.089 8,140,354 -0.45(-5.31%)
May 23, 2016 8.386 8.552 8.142 8.543 9,861,500 -0.05(-0.61%)
May 20, 2016 8.700 8.875 8.499 8.595 10,178,392 +0.14(+1.65%)
May 19, 2016 7.941 8.581 7.906 8.456 13,547,898 +0.26(+3.19%)
May 18, 2016 8.543 8.813 8.115 8.194 13,622,827 -0.66(-7.49%)
May 17, 2016 8.796 9.215 8.656 8.857 15,240,887 +0.10(+1.20%)
May 16, 2016 8.447 8.892 8.447 8.752 17,696,940 +0.53(+6.48%)
May 13, 2016 8.290 8.482 8.046 8.220 17,396,002 -0.25(-2.99%)
May 12, 2016 8.744 8.744 8.255 8.473 12,207,411 -0.07(-0.82%)
May 11, 2016 8.560 8.818 8.430 8.543 11,825,761 +0.24(+2.84%)
May 10, 2016 8.142 8.552 8.059 8.307 9,832,367 +0.24(+2.92%)
May 09, 2016 8.648 8.648 7.923 8.072 13,837,175 -1.06(-11.57%)
May 06, 2016 8.848 9.424 8.813 9.128 12,676,728 +0.15(+1.65%)
May 05, 2016 9.642 9.704 8.822 8.979 18,039,604 -0.35(-3.74%)
May 04, 2016 9.546 9.983 9.320 9.328 12,663,148 -0.52(-5.31%)
May 03, 2016 10.17 10.23 9.782 9.852 15,939,746 -0.74(-7.00%)
May 02, 2016 10.88 10.92 10.29 10.59 15,862,851 -0.10(-0.90%)
Apr 29, 2016 10.07 10.93 10.07 10.69 19,593,716 +0.95(+9.77%)
Apr 28, 2016 9.965 10.23 9.704 9.738 14,104,374 -0.11(-1.15%)
Apr 27, 2016 9.503 9.861 9.450 9.852 17,902,308 +0.38(+4.06%)
Apr 26, 2016 9.494 9.634 9.110 9.468 21,519,696 +0.50(+5.54%)
Apr 25, 2016 8.944 9.136 8.857 8.971 12,095,880 -0.10(-1.15%)
Apr 22, 2016 9.258 9.503 8.992 9.075 12,812,511 -0.10(-1.05%)
Apr 21, 2016 9.765 9.957 9.154 9.171 22,090,566 -0.43(-4.45%)
Apr 20, 2016 9.084 10.25 9.005 9.599 31,187,256 +0.38(+4.07%)
Apr 19, 2016 8.604 9.250 8.543 9.224 21,874,888 +0.83(+9.88%)
Apr 18, 2016 7.059 8.735 7.059 8.395 22,693,958 +0.98(+13.18%)
Apr 15, 2016 7.217 7.470 6.920 7.417 13,297,221 -0.02(-0.23%)
Apr 14, 2016 7.592 7.609 7.269 7.435 12,119,491 -0.03(-0.47%)
Apr 13, 2016 7.819 7.854 7.435 7.470 11,882,466 -0.11(-1.50%)
Apr 12, 2016 7.094 7.845 7.068 7.583 19,277,126 +0.60(+8.63%)
Apr 11, 2016 6.536 7.025 6.510 6.981 10,270,277 +0.58(+9.14%)
Apr 08, 2016 6.344 6.545 6.204 6.396 5,835,647 +0.36(+5.92%)
Apr 07, 2016 6.562 6.684 6.004 6.039 15,114,971 -0.72(-10.71%)
Apr 06, 2016 6.536 6.859 6.344 6.763 6,099,086 +0.23(+3.47%)
Apr 05, 2016 6.239 6.580 6.196 6.536 5,460,100 +0.14(+2.18%)
Apr 04, 2016 6.772 6.854 6.312 6.396 6,190,516 -0.39(-5.78%)
Apr 01, 2016 6.457 6.806 6.335 6.789 9,216,618 +0.15(+2.23%)
Mar 31, 2016 6.763 6.955 6.623 6.641 6,076,326 -0.18(-2.69%)
Mar 30, 2016 6.536 7.025 6.536 6.824 11,029,743 +0.39(+6.11%)
Mar 29, 2016 6.239 6.518 5.986 6.431 7,040,382 -0.02(-0.27%)
Mar 28, 2016 6.501 6.588 6.065 6.449 5,633,274 +0.03(+0.41%)
Mar 24, 2016 5.899 6.422 6.422 6.422 10,451,528 +0.06(+0.96%)
Mar 23, 2016 7.217 7.313 6.335 6.361 9,925,907 -1.09(-14.64%)
Mar 22, 2016 7.260 7.577 7.199 7.452 6,701,485 +0.10(+1.30%)
Mar 21, 2016 7.313 7.662 7.173 7.356 6,218,782 -0.03(-0.47%)
Mar 18, 2016 7.854 8.072 7.182 7.391 10,099,100 -0.38(-4.94%)
Mar 17, 2016 6.833 7.792 6.824 7.775 17,350,170 +1.22(+18.64%)
Mar 16, 2016 6.030 6.632 6.012 6.553 12,284,886 +0.45(+7.29%)
Mar 15, 2016 6.239 6.292 5.995 6.108 8,121,449 -0.43(-6.54%)
Mar 14, 2016 6.405 6.667 6.313 6.536 6,974,194 +0.03(+0.54%)
Mar 11, 2016 6.693 6.876 6.466 6.501 8,208,202 +0.04(+0.68%)
Mar 10, 2016 6.614 6.728 6.187 6.457 11,335,093 -0.21(-3.14%)
Mar 09, 2016 6.676 6.763 6.265 6.667 4,986,770 +0.21(+3.24%)
Mar 08, 2016 6.702 6.806 6.065 6.457 9,790,577 -0.60(-8.53%)
Mar 07, 2016 6.780 7.339 6.763 7.059 17,727,764 +0.33(+4.93%)
Mar 04, 2016 6.571 6.885 6.527 6.728 18,621,372 +0.37(+5.76%)
Mar 03, 2016 6.143 6.488 6.073 6.361 12,806,234 +0.15(+2.39%)
Mar 02, 2016 5.244 6.213 5.218 6.213 20,384,894 +1.01(+19.46%)
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.