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

Teck Cominco Limited (NY: TECK )

50.38 +0.84 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2016 11.12 11.60 11.01 11.57 10,742,183 +0.54(+4.94%)
Jun 29, 2016 10.65 11.16 10.56 11.03 11,052,059 +0.66(+6.36%)
Jun 28, 2016 10.42 10.62 10.01 10.37 11,078,934 +0.34(+3.42%)
Jun 27, 2016 10.24 10.59 9.702 10.03 9,877,431 -0.33(-3.22%)
Jun 24, 2016 10.19 10.80 10.05 10.36 9,022,823 -0.87(-7.75%)
Jun 23, 2016 11.05 11.28 10.88 11.23 6,561,765 +0.41(+3.82%)
Jun 22, 2016 10.98 11.05 10.63 10.82 7,286,854 +0.00(+0.00%)
Jun 21, 2016 10.73 10.91 10.51 10.82 9,106,234 -0.04(-0.40%)
Jun 20, 2016 10.82 11.07 10.77 10.86 6,722,072 +0.37(+3.52%)
Jun 17, 2016 10.26 10.55 10.23 10.49 8,617,067 +0.40(+4.01%)
Jun 16, 2016 9.789 10.11 9.622 10.09 7,975,008 -0.04(-0.35%)
Jun 15, 2016 9.912 10.35 9.895 10.12 9,057,130 +0.45(+4.63%)
Jun 14, 2016 10.02 10.15 9.319 9.675 9,812,218 -0.46(-4.51%)
Jun 13, 2016 9.912 10.50 9.904 10.13 9,131,687 +0.16(+1.59%)
Jun 10, 2016 10.08 10.24 9.825 9.974 9,105,740 -0.45(-4.36%)
Jun 09, 2016 10.46 10.57 10.21 10.43 8,039,658 -0.38(-3.48%)
Jun 08, 2016 10.59 10.90 10.53 10.81 12,818,333 +0.66(+6.56%)
Jun 07, 2016 9.869 10.44 9.860 10.14 11,957,012 -0.01(-0.09%)
Jun 06, 2016 9.615 10.20 9.572 10.15 14,187,078 +0.79(+8.41%)
Jun 03, 2016 8.863 9.423 8.863 9.362 19,279,420 +0.74(+8.63%)
Jun 02, 2016 8.268 8.675 8.198 8.618 10,504,784 +0.17(+2.07%)
Jun 01, 2016 8.425 8.517 8.049 8.443 8,596,110 +0.02(+0.21%)
May 31, 2016 8.329 8.697 8.329 8.425 8,644,367 +0.09(+1.05%)
May 27, 2016 8.425 8.338 8.338 8.338 6,613,490 -0.11(-1.35%)
May 26, 2016 8.810 8.898 8.373 8.452 8,553,769 -0.05(-0.62%)
May 25, 2016 8.294 8.613 8.224 8.504 10,864,894 +0.39(+4.85%)
May 24, 2016 8.653 8.688 8.049 8.110 8,119,049 -0.45(-5.31%)
May 23, 2016 8.408 8.574 8.163 8.565 9,835,690 -0.05(-0.61%)
May 20, 2016 8.723 8.898 8.522 8.618 10,151,753 +0.14(+1.65%)
May 19, 2016 7.962 8.603 7.927 8.478 13,512,440 +0.26(+3.19%)
May 18, 2016 8.565 8.837 8.137 8.215 13,587,173 -0.66(-7.49%)
May 17, 2016 8.819 9.239 8.679 8.880 15,200,998 +0.10(+1.20%)
May 16, 2016 8.469 8.915 8.469 8.775 17,650,622 +0.53(+6.48%)
May 13, 2016 8.312 8.504 8.067 8.242 17,350,474 -0.25(-2.99%)
May 12, 2016 8.767 8.767 8.277 8.495 12,175,461 -0.07(-0.82%)
May 11, 2016 8.583 8.841 8.452 8.565 11,794,810 +0.24(+2.84%)
May 10, 2016 8.163 8.574 8.080 8.329 9,806,634 +0.24(+2.92%)
May 09, 2016 8.670 8.670 7.944 8.093 13,800,960 -1.06(-11.57%)
May 06, 2016 8.872 9.449 8.837 9.152 12,643,550 +0.15(+1.65%)
May 05, 2016 9.668 9.729 8.845 9.003 17,992,390 -0.35(-3.74%)
May 04, 2016 9.572 10.01 9.344 9.353 12,630,006 -0.52(-5.31%)
May 03, 2016 10.20 10.25 9.808 9.878 15,898,028 -0.74(-7.00%)
May 02, 2016 10.91 10.95 10.32 10.62 15,821,335 -0.10(-0.90%)
Apr 29, 2016 10.10 10.96 10.10 10.72 19,542,434 +0.95(+9.77%)
Apr 28, 2016 9.991 10.26 9.729 9.764 14,067,460 -0.11(-1.15%)
Apr 27, 2016 9.528 9.886 9.475 9.878 17,855,454 +0.38(+4.06%)
Apr 26, 2016 9.519 9.659 9.134 9.493 21,463,374 +0.50(+5.54%)
Apr 25, 2016 8.968 9.160 8.880 8.994 12,064,222 -0.10(-1.15%)
Apr 22, 2016 9.283 9.528 9.016 9.099 12,778,978 -0.10(-1.05%)
Apr 21, 2016 9.790 9.983 9.178 9.195 22,032,750 -0.43(-4.45%)
Apr 20, 2016 9.108 10.28 9.029 9.624 31,105,632 +0.38(+4.07%)
Apr 19, 2016 8.627 9.274 8.565 9.248 21,817,636 +0.83(+9.88%)
Apr 18, 2016 7.078 8.758 7.078 8.417 22,634,564 +0.98(+13.18%)
Apr 15, 2016 7.236 7.489 6.938 7.437 13,262,419 -0.02(-0.23%)
Apr 14, 2016 7.612 7.629 7.288 7.454 12,087,771 -0.04(-0.47%)
Apr 13, 2016 7.839 7.874 7.454 7.489 11,851,367 -0.11(-1.50%)
Apr 12, 2016 7.113 7.865 7.087 7.603 19,226,674 +0.60(+8.63%)
Apr 11, 2016 6.553 7.043 6.527 6.999 10,243,397 +0.59(+9.14%)
Apr 08, 2016 6.361 6.562 6.221 6.413 5,820,374 +0.36(+5.92%)
Apr 07, 2016 6.579 6.702 6.019 6.054 15,075,412 -0.73(-10.71%)
Apr 06, 2016 6.553 6.877 6.361 6.781 6,083,124 +0.23(+3.47%)
Apr 05, 2016 6.256 6.597 6.212 6.553 5,445,809 +0.14(+2.18%)
Apr 04, 2016 6.789 6.872 6.329 6.413 6,174,314 -0.39(-5.78%)
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.