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

Teck Cominco Limited (NY: TECK )

47.77 +0.10 (+0.21%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Mar 01, 2016 5.227 5.253 5.035 5.201 9,096,712 +0.15(+2.94%)
Feb 29, 2016 5.035 5.166 4.895 5.052 8,339,180 +0.11(+2.30%)
Feb 26, 2016 5.288 5.497 4.904 4.939 10,220,133 -0.02(-0.35%)
Feb 25, 2016 4.843 5.026 4.699 4.956 5,907,102 +0.07(+1.43%)
Feb 24, 2016 4.860 5.061 4.511 4.887 17,379,084 -0.37(-6.98%)
Feb 23, 2016 5.751 5.934 5.201 5.253 14,729,769 -0.72(-11.99%)
Feb 22, 2016 5.463 6.326 5.454 5.969 22,328,800 +0.78(+14.96%)
Feb 19, 2016 5.044 5.297 4.983 5.192 7,813,497 -0.07(-1.33%)
Feb 18, 2016 5.279 5.349 4.891 5.262 13,180,504 -0.09(-1.63%)
Feb 17, 2016 4.634 5.593 4.581 5.349 17,521,772 +0.92(+20.91%)
Feb 16, 2016 4.136 4.468 3.857 4.424 12,047,086 +0.34(+8.33%)
Feb 12, 2016 3.386 4.084 4.084 4.084 16,090,530 +0.86(+26.83%)
Feb 11, 2016 3.447 3.447 3.098 3.220 10,937,616 -0.19(-5.63%)
Feb 10, 2016 3.517 3.752 3.386 3.412 7,008,112 -0.07(-2.01%)
Feb 09, 2016 3.621 3.648 3.403 3.482 4,272,766 -0.24(-6.56%)
Feb 08, 2016 3.735 3.997 3.586 3.726 6,664,686 -0.03(-0.70%)
Feb 05, 2016 3.639 3.896 3.604 3.752 7,694,585 -0.02(-0.46%)
Feb 04, 2016 3.421 3.918 3.412 3.770 14,444,382 +0.45(+13.68%)
Feb 03, 2016 3.107 3.333 2.923 3.316 8,774,227 +0.30(+9.83%)
Feb 02, 2016 3.072 3.098 2.967 3.019 4,286,317 -0.15(-4.68%)
Feb 01, 2016 3.220 3.229 3.063 3.168 8,261,985 -0.09(-2.68%)
Jan 29, 2016 3.098 3.255 3.085 3.255 5,549,636 +0.15(+4.78%)
Jan 28, 2016 3.211 3.248 2.984 3.107 7,054,800 +0.09(+2.89%)
Jan 27, 2016 3.159 3.221 2.949 3.019 9,406,503 -0.16(-4.95%)
Jan 26, 2016 3.063 3.224 2.967 3.176 6,491,588 +0.25(+8.66%)
Jan 25, 2016 3.203 3.229 2.919 2.923 6,523,254 -0.32(-9.95%)
Jan 22, 2016 3.438 3.604 3.159 3.246 8,996,315 -0.03(-0.80%)
Jan 21, 2016 3.185 3.368 3.054 3.272 9,589,984 +0.10(+3.31%)
Jan 20, 2016 2.836 3.168 2.705 3.168 18,786,292 +0.18(+6.14%)
Jan 19, 2016 2.845 3.080 2.749 2.984 14,719,984 +0.28(+10.32%)
Jan 15, 2016 2.400 2.705 2.705 2.705 12,626,016 +0.08(+2.99%)
Jan 14, 2016 2.304 2.688 2.278 2.627 15,020,358 +0.31(+13.16%)
Jan 13, 2016 2.478 2.531 2.234 2.321 9,303,782 -0.05(-2.21%)
Jan 12, 2016 2.627 2.661 2.308 2.374 15,991,704 -0.20(-7.80%)
Jan 11, 2016 2.819 2.827 2.504 2.574 14,083,403 -0.18(-6.65%)
Jan 08, 2016 2.906 2.906 2.749 2.757 9,079,427 -0.03(-1.25%)
Jan 07, 2016 2.915 3.045 2.757 2.792 11,311,093 -0.25(-8.31%)
Jan 06, 2016 3.150 3.211 3.037 3.045 10,526,506 -0.24(-7.43%)
Jan 05, 2016 3.185 3.338 3.159 3.290 7,833,768 +0.12(+3.86%)
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.