Skip to main content

Teck Cominco Limited (NY: TECK )

48.97 +1.87 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 11.63 12.14 11.52 12.11 10,266,816 +0.57(+4.94%)
Jun 29, 2016 11.14 11.68 11.05 11.54 10,562,979 +0.69(+6.36%)
Jun 28, 2016 10.90 11.11 10.47 10.85 10,588,665 +0.36(+3.42%)
Jun 27, 2016 10.71 11.08 10.15 10.49 9,440,332 -0.35(-3.22%)
Jun 24, 2016 10.67 11.30 10.52 10.84 8,623,542 -0.91(-7.75%)
Jun 23, 2016 11.57 11.81 11.38 11.75 6,271,392 +0.43(+3.82%)
Jun 22, 2016 11.49 11.57 11.13 11.32 6,964,393 +0.00(+0.00%)
Jun 21, 2016 11.23 11.42 11.00 11.32 8,703,262 -0.05(-0.40%)
Jun 20, 2016 11.32 11.58 11.27 11.36 6,424,605 +0.39(+3.52%)
Jun 17, 2016 10.73 11.04 10.70 10.98 8,235,741 +0.42(+4.01%)
Jun 16, 2016 10.24 10.58 10.07 10.56 7,622,095 -0.04(-0.35%)
Jun 15, 2016 10.37 10.83 10.35 10.59 8,656,331 +0.47(+4.63%)
Jun 14, 2016 10.48 10.62 9.751 10.12 9,378,004 -0.48(-4.51%)
Jun 13, 2016 10.37 10.99 10.36 10.60 8,727,589 +0.16(+1.49%)
Jun 10, 2016 10.56 10.72 10.29 10.45 8,694,363 -0.48(-4.36%)
Jun 09, 2016 10.95 11.07 10.69 10.92 7,676,444 -0.39(-3.48%)
Jun 08, 2016 11.09 11.42 11.03 11.32 12,239,229 +0.70(+6.56%)
Jun 07, 2016 10.34 10.93 10.33 10.62 11,416,821 -0.01(-0.09%)
Jun 06, 2016 10.07 10.68 10.02 10.63 13,546,137 +0.82(+8.41%)
Jun 03, 2016 9.282 9.869 9.282 9.804 18,408,418 +0.78(+8.63%)
Jun 02, 2016 8.659 9.085 8.586 9.026 10,030,201 +0.18(+2.07%)
Jun 01, 2016 8.824 8.920 8.430 8.842 8,207,756 +0.02(+0.21%)
May 31, 2016 8.723 9.108 8.723 8.824 8,253,833 +0.09(+1.05%)
May 27, 2016 8.824 8.732 8.732 8.732 6,314,707 -0.12(-1.35%)
May 26, 2016 9.227 9.319 8.769 8.852 8,167,328 -0.05(-0.62%)
May 25, 2016 8.687 9.021 8.613 8.906 10,374,042 +0.41(+4.85%)
May 24, 2016 9.062 9.099 8.430 8.494 7,752,248 -0.48(-5.31%)
May 23, 2016 8.806 8.980 8.549 8.971 9,391,335 -0.05(-0.61%)
May 20, 2016 9.136 9.319 8.925 9.026 9,693,119 +0.15(+1.65%)
May 19, 2016 8.338 9.010 8.302 8.879 12,901,977 +0.27(+3.19%)
May 18, 2016 8.971 9.255 8.522 8.604 12,973,335 -0.70(-7.49%)
May 17, 2016 9.236 9.676 9.090 9.300 14,514,250 +0.11(+1.20%)
May 16, 2016 8.870 9.337 8.870 9.191 16,853,206 +0.56(+6.48%)
May 13, 2016 8.705 8.906 8.448 8.632 16,566,617 -0.27(-2.99%)
May 12, 2016 9.181 9.181 8.668 8.897 11,625,401 -0.07(-0.82%)
May 11, 2016 8.989 9.259 8.852 8.971 11,261,947 +0.25(+2.84%)
May 10, 2016 8.549 8.980 8.463 8.723 9,363,591 +0.25(+2.92%)
May 09, 2016 9.081 9.081 8.320 8.476 13,177,463 -1.11(-11.57%)
May 06, 2016 9.291 9.896 9.255 9.585 12,072,342 +0.16(+1.65%)
May 05, 2016 10.13 10.19 9.264 9.429 17,179,534 -0.37(-3.74%)
May 04, 2016 10.02 10.48 9.786 9.795 12,059,410 -0.55(-5.31%)
May 03, 2016 10.68 10.74 10.27 10.35 15,179,790 -0.78(-7.00%)
May 02, 2016 11.43 11.46 10.80 11.12 15,106,561 -0.10(-0.90%)
Apr 29, 2016 10.57 11.48 10.57 11.22 18,659,550 +1.00(+9.77%)
Apr 28, 2016 10.46 10.74 10.19 10.23 13,431,923 -0.12(-1.15%)
Apr 27, 2016 9.979 10.35 9.924 10.35 17,048,782 +0.40(+4.06%)
Apr 26, 2016 9.969 10.12 9.566 9.942 20,493,706 +0.52(+5.54%)
Apr 25, 2016 9.392 9.594 9.300 9.420 11,519,187 -0.11(-1.15%)
Apr 22, 2016 9.722 9.979 9.443 9.530 12,201,652 -0.10(-1.05%)
Apr 21, 2016 10.25 10.46 9.612 9.630 21,037,358 -0.45(-4.45%)
Apr 20, 2016 9.539 10.77 9.456 10.08 29,700,348 +0.39(+4.07%)
Apr 19, 2016 9.035 9.713 8.971 9.685 20,831,964 +0.87(+9.88%)
Apr 18, 2016 7.413 9.172 7.413 8.815 21,611,984 +1.03(+13.18%)
Apr 15, 2016 7.578 7.844 7.266 7.789 12,663,252 -0.02(-0.23%)
Apr 14, 2016 7.972 7.990 7.633 7.807 11,541,672 -0.04(-0.47%)
Apr 13, 2016 8.210 8.247 7.807 7.844 11,315,948 -0.12(-1.50%)
Apr 12, 2016 7.450 8.238 7.422 7.963 18,358,054 +0.63(+8.62%)
Apr 11, 2016 6.863 7.376 6.836 7.330 9,780,623 +0.61(+9.14%)
Apr 08, 2016 6.662 6.872 6.515 6.717 5,557,422 +0.38(+5.92%)
Apr 07, 2016 6.891 7.019 6.304 6.341 14,394,338 -0.76(-10.71%)
Apr 06, 2016 6.863 7.202 6.662 7.101 5,808,301 +0.24(+3.47%)
Apr 05, 2016 6.552 6.909 6.506 6.863 5,199,779 +0.15(+2.18%)
Apr 04, 2016 7.111 7.198 6.628 6.717 5,895,372 -0.41(-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.