Skip to main content

Teck Cominco Limited (NY: TECK )

47.62 UNCHANGED
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

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.