Skip to main content

Teck Cominco Limited (NY: TECK )

48.97 +1.87 (+3.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 23.61 24.04 23.58 24.00 3,867,169 +0.75(+3.20%)
Jun 28, 2018 23.33 23.50 22.66 23.26 2,855,873 -0.21(-0.88%)
Jun 27, 2018 23.65 23.81 23.34 23.46 3,134,400 -0.11(-0.48%)
Jun 26, 2018 23.43 23.67 23.10 23.58 2,144,863 +0.22(+0.93%)
Jun 25, 2018 24.07 24.17 22.91 23.36 4,100,866 -1.20(-4.88%)
Jun 22, 2018 24.82 25.06 24.50 24.56 3,053,041 +0.08(+0.35%)
Jun 21, 2018 24.70 24.70 24.27 24.47 2,021,082 -0.43(-1.74%)
Jun 20, 2018 25.02 25.15 24.71 24.91 1,893,056 +0.09(+0.38%)
Jun 19, 2018 24.39 24.84 23.81 24.81 3,032,623 -0.32(-1.28%)
Jun 18, 2018 24.92 25.45 24.87 25.13 3,765,513 -0.25(-1.00%)
Jun 15, 2018 26.97 24.93 25.39 5,549,995 -1.58(-5.87%)
Jun 14, 2018 27.57 27.57 26.65 26.97 2,586,859 -0.60(-2.16%)
Jun 13, 2018 27.69 27.86 27.49 27.57 1,327,490 -0.04(-0.14%)
Jun 12, 2018 27.77 27.86 27.23 27.61 1,832,697 -0.24(-0.88%)
Jun 11, 2018 27.81 28.14 27.71 27.85 1,778,333 +0.08(+0.27%)
Jun 08, 2018 27.82 27.88 27.28 27.77 2,372,171 +0.01(+0.03%)
Jun 07, 2018 27.73 28.36 27.37 27.77 4,111,916 +0.08(+0.31%)
Jun 06, 2018 27.68 3,117,511 +0.59(+2.19%)
Jun 05, 2018 25.95 27.16 25.92 27.09 3,512,894 +1.23(+4.77%)
Jun 04, 2018 26.11 26.27 25.68 25.85 1,792,340 -0.05(-0.18%)
Jun 01, 2018 25.91 26.00 25.36 25.90 2,371,006 +0.31(+1.21%)
May 31, 2018 25.48 25.82 25.32 25.59 2,402,728 -0.09(-0.37%)
May 30, 2018 24.83 25.71 24.53 25.68 3,935,048 +1.00(+4.04%)
May 29, 2018 24.89 25.53 24.62 24.69 2,562,678 -0.54(-2.13%)
May 25, 2018 25.22 25.22 25.22 0 -0.70(-2.69%)
May 24, 2018 25.60 26.03 25.48 25.92 2,219,537 +0.16(+0.62%)
May 23, 2018 26.47 26.50 25.56 25.76 3,613,563 -1.13(-4.20%)
May 22, 2018 27.06 27.35 26.86 26.89 2,550,563 +0.17(+0.63%)
May 21, 2018 26.74 26.95 26.58 26.72 1,232,333 +0.13(+0.50%)
May 18, 2018 26.72 26.83 26.43 26.59 1,653,013 -0.35(-1.29%)
May 17, 2018 26.97 27.15 26.71 26.94 2,044,674 -0.10(-0.38%)
May 16, 2018 26.74 27.28 26.70 27.04 2,439,756 +0.57(+2.17%)
May 15, 2018 26.25 26.48 26.01 26.47 1,456,362 -0.23(-0.85%)
May 14, 2018 26.49 26.82 26.39 26.69 2,287,567 +0.48(+1.83%)
May 11, 2018 25.95 26.42 25.80 26.21 2,505,903 +0.46(+1.79%)
May 10, 2018 25.34 25.75 25.34 25.75 3,577,452 +0.74(+2.98%)
May 09, 2018 24.31 25.04 24.30 25.01 3,756,788 +1.00(+4.16%)
May 08, 2018 24.49 24.53 23.85 24.01 3,550,577 -0.50(-2.04%)
May 07, 2018 24.40 24.97 24.33 24.51 3,347,052 +0.16(+0.66%)
May 04, 2018 23.87 24.53 23.82 24.35 3,014,860 +0.29(+1.21%)
May 03, 2018 23.75 24.23 23.24 24.05 3,729,976 +0.49(+2.08%)
May 02, 2018 23.81 23.99 23.52 23.56 2,543,429 +0.06(+0.24%)
May 01, 2018 23.54 23.71 23.22 23.51 1,918,550 -0.16(-0.68%)
Apr 30, 2018 23.31 24.02 23.31 23.67 3,554,397 +0.49(+2.11%)
Apr 27, 2018 23.23 23.57 23.09 23.18 2,405,771 -0.23(-0.97%)
Apr 26, 2018 23.58 23.68 23.21 23.40 2,751,049 +0.06(+0.24%)
Apr 25, 2018 23.86 23.86 22.91 23.35 5,169,419 -0.73(-3.05%)
Apr 24, 2018 24.98 25.49 23.44 24.08 6,264,571 -0.15(-0.62%)
Apr 23, 2018 24.77 24.94 24.20 24.23 5,574,219 -0.87(-3.45%)
Apr 20, 2018 25.11 25.18 24.81 25.10 2,312,175 +0.00(+0.00%)
Apr 19, 2018 25.42 25.61 25.05 25.10 2,959,967 -0.31(-1.22%)
Apr 18, 2018 25.34 25.83 25.28 25.41 3,488,889 +0.64(+2.59%)
Apr 17, 2018 24.72 24.98 24.65 24.77 2,854,788 +0.16(+0.65%)
Apr 16, 2018 25.32 25.35 24.48 24.61 2,932,118 -0.51(-2.02%)
Apr 13, 2018 24.90 25.21 24.66 25.12 2,642,159 +0.49(+1.99%)
Apr 12, 2018 24.91 24.92 24.19 24.63 3,358,159 -0.51(-2.02%)
Apr 11, 2018 25.70 26.05 24.94 25.14 3,274,141 -0.65(-2.52%)
Apr 10, 2018 25.47 25.89 25.17 25.79 2,920,946 +1.17(+4.74%)
Apr 09, 2018 24.90 25.08 24.51 24.62 2,247,982 -0.05(-0.19%)
Apr 06, 2018 24.82 25.20 24.58 24.67 2,906,600 -0.40(-1.58%)
Apr 05, 2018 24.58 25.24 24.52 25.06 3,297,651 +0.71(+2.90%)
Apr 04, 2018 23.56 24.47 23.07 24.36 3,059,747 +0.10(+0.43%)
Apr 03, 2018 24.07 24.54 23.78 24.25 2,492,891 +0.31(+1.30%)
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.