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

Teck Cominco Limited (NY: TECK )

49.77 -1.30 (-2.56%)
Streaming Delayed Price Updated: 1:15 PM EDT, Apr 30, 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 (%)
Nov 30, 2015 3.547 3.676 3.495 3.668 7,661,889 +0.16(+4.42%)
Nov 27, 2015 3.616 3.633 3.478 3.513 3,438,142 -0.08(-2.16%)
Nov 25, 2015 3.633 3.590 3.590 3.590 7,674,434 -0.06(-1.65%)
Nov 24, 2015 3.607 3.737 3.582 3.651 12,233,351 +0.08(+2.17%)
Nov 23, 2015 3.659 3.815 3.564 3.573 8,157,203 -0.18(-4.83%)
Nov 20, 2015 4.004 4.091 3.728 3.754 14,248,022 -0.18(-4.61%)
Nov 19, 2015 4.082 4.151 3.884 3.935 12,484,939 -0.15(-3.59%)
Nov 18, 2015 4.108 4.306 3.918 4.082 12,517,170 +0.04(+1.07%)
Nov 17, 2015 4.056 4.065 3.875 4.039 8,184,825 +0.02(+0.43%)
Nov 16, 2015 3.979 4.056 3.840 4.022 9,873,898 +0.04(+1.08%)
Nov 13, 2015 4.091 4.117 3.892 3.979 7,530,393 -0.09(-2.33%)
Nov 12, 2015 3.927 4.194 3.901 4.073 12,286,468 -0.02(-0.42%)
Nov 11, 2015 4.427 4.427 4.013 4.091 11,971,902 -0.31(-7.06%)
Nov 10, 2015 4.462 4.488 4.324 4.401 5,791,848 -0.13(-2.86%)
Nov 09, 2015 4.634 4.669 4.427 4.531 5,035,069 -0.12(-2.60%)
Nov 06, 2015 4.626 4.669 4.453 4.652 7,289,521 -0.14(-2.88%)
Nov 05, 2015 4.928 4.928 4.557 4.790 12,205,820 -0.22(-4.31%)
Nov 04, 2015 5.480 5.610 4.936 5.006 14,384,495 -0.35(-6.45%)
Nov 03, 2015 4.945 5.489 4.902 5.351 14,664,843 +0.36(+7.27%)
Nov 02, 2015 5.006 5.100 4.842 4.988 10,464,517 -0.08(-1.53%)
Oct 30, 2015 4.911 5.187 4.781 5.066 7,662,656 +0.21(+4.26%)
Oct 29, 2015 5.118 5.264 4.824 4.859 10,336,020 -0.35(-6.79%)
Oct 28, 2015 5.161 5.532 5.100 5.213 11,959,468 -0.01(-0.17%)
Oct 27, 2015 5.566 5.584 5.187 5.221 8,423,430 -0.47(-8.19%)
Oct 26, 2015 5.894 5.963 5.653 5.687 5,761,822 -0.16(-2.80%)
Oct 23, 2015 5.912 6.050 5.670 5.851 9,805,758 +0.04(+0.74%)
Oct 22, 2015 5.566 5.920 5.506 5.808 14,944,506 +0.30(+5.49%)
Oct 21, 2015 5.282 5.523 5.144 5.506 12,538,787 +0.15(+2.74%)
Oct 20, 2015 5.308 5.446 5.273 5.359 9,314,093 +0.01(+0.16%)
Oct 19, 2015 5.351 5.480 5.148 5.351 9,036,536 -0.24(-4.32%)
Oct 16, 2015 5.834 5.860 5.411 5.592 8,040,432 -0.26(-4.42%)
Oct 15, 2015 5.761 5.912 5.670 5.851 10,260,205 +0.05(+0.89%)
Oct 14, 2015 5.825 6.041 5.722 5.800 9,933,453 +0.01(+0.15%)
Oct 13, 2015 5.782 5.955 5.653 5.791 7,913,495 -0.09(-1.61%)
Oct 12, 2015 6.559 6.585 5.791 5.886 8,243,989 -0.55(-8.58%)
Oct 09, 2015 6.896 7.154 6.386 6.438 21,027,044 +0.13(+2.05%)
Oct 08, 2015 5.800 6.360 5.713 6.309 16,622,387 +0.45(+7.66%)
Oct 07, 2015 5.661 6.274 5.636 5.860 27,026,606 +0.72(+14.12%)
Oct 06, 2015 4.962 5.308 4.850 5.135 11,933,846 +0.28(+5.68%)
Oct 05, 2015 4.686 4.984 4.609 4.859 13,646,609 +0.46(+10.39%)
Oct 02, 2015 4.030 4.419 3.961 4.401 10,233,143 +0.43(+10.87%)
Oct 01, 2015 4.246 4.393 3.884 3.970 10,433,028 -0.17(-4.17%)
Sep 30, 2015 4.168 4.246 3.961 4.143 10,100,998 +0.08(+1.91%)
Sep 29, 2015 3.918 4.082 3.832 4.065 8,692,502 +0.23(+6.08%)
Sep 28, 2015 4.056 4.056 3.789 3.832 16,657,131 -0.38(-9.02%)
Sep 25, 2015 4.453 4.479 4.125 4.212 8,965,877 -0.22(-4.87%)
Sep 24, 2015 4.427 4.470 4.143 4.427 15,320,230 -0.03(-0.77%)
Sep 23, 2015 4.669 4.721 4.427 4.462 8,139,373 -0.17(-3.72%)
Sep 22, 2015 4.729 4.729 4.505 4.634 16,480,769 -0.38(-7.57%)
Sep 21, 2015 5.333 5.342 4.962 5.014 10,934,213 -0.29(-5.53%)
Sep 18, 2015 5.713 5.713 5.230 5.308 10,807,872 -0.41(-7.24%)
Sep 17, 2015 5.636 5.821 5.575 5.722 9,215,787 -0.02(-0.30%)
Sep 16, 2015 5.679 5.817 5.610 5.739 6,604,237 +0.20(+3.58%)
Sep 15, 2015 5.403 5.610 5.394 5.541 4,137,600 +0.04(+0.78%)
Sep 14, 2015 5.592 5.636 5.403 5.497 6,970,635 -0.15(-2.60%)
Sep 11, 2015 5.713 5.843 5.515 5.644 9,505,590 -0.15(-2.53%)
Sep 10, 2015 5.929 6.041 5.739 5.791 11,823,199 -0.16(-2.75%)
Sep 09, 2015 5.894 6.102 5.791 5.955 12,587,109 +0.32(+5.67%)
Sep 08, 2015 5.696 5.903 5.575 5.636 6,797,489 +0.32(+6.01%)
Sep 04, 2015 5.679 5.316 5.316 5.316 6,604,704 -0.56(-9.54%)
Sep 03, 2015 5.851 6.214 5.739 5.877 7,740,087 +0.14(+2.41%)
Sep 02, 2015 5.791 5.791 5.446 5.739 5,514,961 +0.12(+2.15%)
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.