Skip to main content

Teck Cominco Limited (NY: TECK )

47.45 -0.32 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.45 21.52 21.16 21.23 1,947,257 +0.16(+0.78%)
Mar 28, 2019 21.00 21.31 20.89 21.06 2,385,663 +0.05(+0.22%)
Mar 27, 2019 21.13 21.25 20.77 21.02 2,370,998 -0.07(-0.35%)
Mar 26, 2019 20.68 21.31 20.68 21.09 3,246,938 +0.57(+2.77%)
Mar 25, 2019 20.71 21.08 20.46 20.52 3,180,942 -0.11(-0.53%)
Mar 22, 2019 20.97 21.16 20.51 20.63 2,506,767 -0.69(-3.22%)
Mar 21, 2019 20.69 21.42 20.64 21.32 3,407,937 +0.50(+2.42%)
Mar 20, 2019 20.39 20.88 20.21 20.82 2,718,547 +0.31(+1.52%)
Mar 19, 2019 20.50 20.97 20.43 20.50 2,269,377 +0.32(+1.59%)
Mar 18, 2019 19.85 20.19 19.81 20.18 1,911,267 +0.45(+2.27%)
Mar 15, 2019 19.81 19.85 19.65 19.74 1,740,444 -0.09(-0.46%)
Mar 14, 2019 20.16 20.23 19.80 19.83 1,774,712 -0.56(-2.74%)
Mar 13, 2019 20.43 20.48 20.12 20.39 1,941,234 +0.10(+0.50%)
Mar 12, 2019 19.97 20.35 19.90 20.29 2,032,463 +0.44(+2.21%)
Mar 11, 2019 19.80 19.92 19.68 19.85 1,387,542 +0.13(+0.65%)
Mar 08, 2019 19.96 19.98 19.55 19.72 2,068,731 -0.47(-2.31%)
Mar 07, 2019 20.39 20.40 19.94 20.18 2,740,683 -0.26(-1.25%)
Mar 06, 2019 20.29 20.77 20.29 20.44 2,757,242 +0.22(+1.08%)
Mar 05, 2019 20.18 20.28 20.00 20.22 1,707,176 +0.14(+0.68%)
Mar 04, 2019 20.12 20.39 19.86 20.08 2,299,125 +0.00(+0.00%)
Mar 01, 2019 20.65 20.73 20.01 20.08 3,296,093 -0.42(-2.05%)
Feb 28, 2019 20.83 20.87 20.48 20.50 2,110,367 -0.39(-1.88%)
Feb 27, 2019 21.32 21.36 20.88 20.90 2,396,433 -0.35(-1.63%)
Feb 26, 2019 21.29 21.42 21.09 21.24 1,816,945 -0.08(-0.39%)
Feb 25, 2019 21.75 21.77 21.29 21.33 2,700,099 -0.37(-1.73%)
Feb 22, 2019 21.09 21.74 20.92 21.70 4,431,417 +1.01(+4.86%)
Feb 21, 2019 20.85 21.02 20.54 20.70 4,111,030 -0.44(-2.08%)
Feb 20, 2019 20.24 21.38 20.08 21.14 7,497,610 +1.03(+5.14%)
Feb 19, 2019 19.78 20.19 19.76 20.10 2,645,436 +0.32(+1.62%)
Feb 15, 2019 20.01 20.11 19.77 19.78 4,134,617 +0.10(+0.51%)
Feb 14, 2019 19.47 19.80 19.46 19.68 4,483,048 +0.01(+0.05%)
Feb 13, 2019 20.58 20.79 19.55 19.67 6,696,772 -1.15(-5.53%)
Feb 12, 2019 20.71 20.98 20.39 20.82 3,565,187 +0.27(+1.29%)
Feb 11, 2019 20.92 21.10 20.27 20.56 3,652,045 -0.54(-2.56%)
Feb 08, 2019 21.31 21.43 20.96 21.10 5,343,375 -0.33(-1.54%)
Feb 07, 2019 21.56 21.65 21.21 21.43 2,862,986 -0.23(-1.05%)
Feb 06, 2019 21.66 22.01 21.54 21.66 1,719,771 -0.19(-0.88%)
Feb 05, 2019 21.71 21.98 21.64 21.85 1,788,499 +0.21(+0.97%)
Feb 04, 2019 21.26 21.75 21.06 21.64 2,478,619 +0.14(+0.64%)
Feb 01, 2019 21.30 21.95 21.26 21.50 4,163,400 -0.76(-3.41%)
Jan 31, 2019 22.06 22.49 21.97 22.26 3,093,621 +0.24(+1.08%)
Jan 30, 2019 21.68 22.05 21.24 22.02 4,681,070 +0.73(+3.43%)
Jan 29, 2019 21.08 21.40 20.95 21.29 1,923,874 +0.48(+2.33%)
Jan 28, 2019 20.74 20.82 20.52 20.81 1,930,006 -0.15(-0.70%)
Jan 25, 2019 20.74 21.29 20.47 20.95 5,484,223 +0.67(+3.29%)
Jan 24, 2019 20.25 20.46 20.08 20.29 3,517,175 +0.15(+0.73%)
Jan 23, 2019 20.44 20.69 20.06 20.14 3,194,142 -0.27(-1.34%)
Jan 22, 2019 20.78 20.85 20.26 20.41 2,323,090 -0.69(-3.25%)
Jan 18, 2019 21.15 21.36 20.94 21.10 4,318,476 +0.11(+0.52%)
Jan 17, 2019 20.37 21.21 20.19 20.99 2,423,350 +0.32(+1.55%)
Jan 16, 2019 20.62 20.83 20.35 20.67 1,843,616 +0.00(+0.00%)
Jan 15, 2019 20.84 21.05 20.46 20.67 2,097,585 -0.06(-0.31%)
Jan 14, 2019 20.68 21.03 20.54 20.73 1,773,867 -0.07(-0.35%)
Jan 11, 2019 20.76 21.02 20.45 20.81 2,470,155 -0.03(-0.13%)
Jan 10, 2019 20.52 20.95 20.39 20.83 3,051,759 -0.08(-0.39%)
Jan 09, 2019 20.43 21.14 20.35 20.92 3,478,186 +0.78(+3.86%)
Jan 08, 2019 19.60 20.44 19.55 20.14 3,420,575 +0.82(+4.26%)
Jan 07, 2019 19.45 19.53 19.16 19.32 1,731,226 +0.13(+0.67%)
Jan 04, 2019 18.81 19.34 18.59 19.19 3,232,181 +1.06(+5.85%)
Jan 03, 2019 19.13 19.22 18.10 18.13 2,635,882 -1.09(-5.66%)
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.