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

Teck Cominco Limited (NY: TECK )

47.62 UNCHANGED
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 26, 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 8.308 8.675 8.308 8.404 8,666,361 +0.09(+1.05%)
May 27, 2016 8.404 8.317 8.317 8.317 6,630,316 -0.11(-1.35%)
May 26, 2016 8.788 8.875 8.352 8.430 8,575,532 -0.05(-0.62%)
May 25, 2016 8.273 8.592 8.203 8.483 10,892,537 +0.39(+4.85%)
May 24, 2016 8.631 8.666 8.029 8.090 8,139,706 -0.45(-5.31%)
May 23, 2016 8.387 8.552 8.142 8.544 9,860,715 -0.05(-0.61%)
May 20, 2016 8.701 8.875 8.500 8.596 10,177,582 +0.14(+1.65%)
May 19, 2016 7.941 8.581 7.907 8.456 13,546,819 +0.26(+3.19%)
May 18, 2016 8.544 8.814 8.116 8.195 13,621,742 -0.66(-7.49%)
May 17, 2016 8.797 9.216 8.657 8.858 15,239,673 +0.10(+1.20%)
May 16, 2016 8.448 8.893 8.448 8.753 17,695,530 +0.53(+6.48%)
May 13, 2016 8.291 8.483 8.046 8.221 17,394,618 -0.25(-2.99%)
May 12, 2016 8.744 8.744 8.256 8.474 12,206,439 -0.07(-0.82%)
May 11, 2016 8.561 8.819 8.430 8.544 11,824,819 +0.24(+2.84%)
May 10, 2016 8.142 8.552 8.060 8.308 9,831,584 +0.24(+2.92%)
May 09, 2016 8.648 8.648 7.924 8.072 13,836,073 -1.06(-11.57%)
May 06, 2016 8.849 9.425 8.814 9.128 12,675,719 +0.15(+1.65%)
May 05, 2016 9.643 9.704 8.823 8.980 18,038,168 -0.35(-3.74%)
May 04, 2016 9.547 9.984 9.320 9.329 12,662,140 -0.52(-5.31%)
May 03, 2016 10.18 10.23 9.783 9.853 15,938,477 -0.74(-7.00%)
May 02, 2016 10.88 10.92 10.29 10.59 15,861,588 -0.10(-0.90%)
Apr 29, 2016 10.07 10.93 10.07 10.69 19,592,156 +0.95(+9.77%)
Apr 28, 2016 9.966 10.23 9.704 9.739 14,103,251 -0.11(-1.15%)
Apr 27, 2016 9.504 9.861 9.451 9.853 17,900,882 +0.38(+4.06%)
Apr 26, 2016 9.495 9.634 9.111 9.469 21,517,982 +0.50(+5.54%)
Apr 25, 2016 8.945 9.137 8.858 8.971 12,094,917 -0.10(-1.15%)
Apr 22, 2016 9.259 9.504 8.993 9.076 12,811,491 -0.10(-1.05%)
Apr 21, 2016 9.765 9.957 9.155 9.172 22,088,806 -0.43(-4.45%)
Apr 20, 2016 9.085 10.25 9.006 9.600 31,184,772 +0.38(+4.07%)
Apr 19, 2016 8.605 9.251 8.544 9.224 21,873,146 +0.83(+9.88%)
Apr 18, 2016 7.060 8.736 7.060 8.395 22,692,152 +0.98(+13.18%)
Apr 15, 2016 7.217 7.470 6.920 7.418 13,296,162 -0.02(-0.23%)
Apr 14, 2016 7.592 7.610 7.269 7.435 12,118,525 -0.03(-0.47%)
Apr 13, 2016 7.819 7.854 7.435 7.470 11,881,520 -0.11(-1.50%)
Apr 12, 2016 7.095 7.845 7.069 7.584 19,275,592 +0.60(+8.62%)
Apr 11, 2016 6.536 7.025 6.510 6.982 10,269,459 +0.58(+9.14%)
Apr 08, 2016 6.344 6.545 6.205 6.397 5,835,182 +0.36(+5.92%)
Apr 07, 2016 6.563 6.685 6.004 6.039 15,113,768 -0.72(-10.71%)
Apr 06, 2016 6.536 6.859 6.344 6.763 6,098,601 +0.23(+3.47%)
Apr 05, 2016 6.240 6.580 6.196 6.536 5,459,665 +0.14(+2.18%)
Apr 04, 2016 6.772 6.855 6.313 6.397 6,190,023 -0.39(-5.78%)
Apr 01, 2016 6.458 6.807 6.336 6.790 9,215,884 +0.15(+2.23%)
Mar 31, 2016 6.763 6.955 6.624 6.641 6,075,842 -0.18(-2.69%)
Mar 30, 2016 6.536 7.025 6.536 6.824 11,028,865 +0.39(+6.11%)
Mar 29, 2016 6.240 6.519 5.987 6.432 7,039,821 -0.02(-0.27%)
Mar 28, 2016 6.502 6.589 6.065 6.449 5,632,825 +0.03(+0.41%)
Mar 24, 2016 5.899 6.423 6.423 6.423 10,450,695 +0.06(+0.96%)
Mar 23, 2016 7.217 7.313 6.336 6.362 9,925,117 -1.09(-14.64%)
Mar 22, 2016 7.261 7.577 7.200 7.453 6,700,951 +0.10(+1.30%)
Mar 21, 2016 7.313 7.662 7.173 7.357 6,218,287 -0.03(-0.47%)
Mar 18, 2016 7.854 8.072 7.182 7.392 10,098,296 -0.38(-4.94%)
Mar 17, 2016 6.833 7.793 6.824 7.776 17,348,788 +1.22(+18.64%)
Mar 16, 2016 6.030 6.632 6.013 6.554 12,283,907 +0.45(+7.29%)
Mar 15, 2016 6.240 6.292 5.995 6.109 8,120,803 -0.43(-6.54%)
Mar 14, 2016 6.406 6.667 6.314 6.536 6,973,638 +0.03(+0.54%)
Mar 11, 2016 6.694 6.877 6.467 6.502 8,207,548 +0.04(+0.68%)
Mar 10, 2016 6.615 6.728 6.187 6.458 11,334,190 -0.21(-3.14%)
Mar 09, 2016 6.676 6.763 6.266 6.667 4,986,373 +0.21(+3.24%)
Mar 08, 2016 6.702 6.807 6.065 6.458 9,789,797 -0.60(-8.53%)
Mar 07, 2016 6.781 7.339 6.763 7.060 17,726,352 +0.33(+4.93%)
Mar 04, 2016 6.571 6.886 6.528 6.728 18,619,890 +0.37(+5.76%)
Mar 03, 2016 6.144 6.488 6.074 6.362 12,805,214 +0.15(+2.39%)
Mar 02, 2016 5.245 6.214 5.219 6.214 20,383,270 +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.