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

Teck Cominco Limited (NY: TECK )

47.10 +0.31 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 11.63 12.14 11.52 12.11 10,266,202 +0.57(+4.94%)
Jun 29, 2016 11.14 11.68 11.05 11.54 10,562,347 +0.69(+6.36%)
Jun 28, 2016 10.91 11.11 10.47 10.85 10,588,031 +0.36(+3.42%)
Jun 27, 2016 10.71 11.08 10.15 10.49 9,439,767 -0.35(-3.22%)
Jun 24, 2016 10.67 11.30 10.52 10.84 8,623,026 -0.91(-7.75%)
Jun 23, 2016 11.57 11.81 11.38 11.75 6,271,016 +0.43(+3.82%)
Jun 22, 2016 11.49 11.57 11.13 11.32 6,963,977 +0.00(+0.00%)
Jun 21, 2016 11.23 11.42 11.00 11.32 8,702,741 -0.05(-0.40%)
Jun 20, 2016 11.32 11.58 11.27 11.37 6,424,220 +0.39(+3.52%)
Jun 17, 2016 10.73 11.04 10.70 10.98 8,235,249 +0.42(+4.01%)
Jun 16, 2016 10.24 10.58 10.07 10.56 7,621,639 -0.04(-0.35%)
Jun 15, 2016 10.37 10.83 10.35 10.59 8,655,813 +0.47(+4.63%)
Jun 14, 2016 10.48 10.62 9.751 10.12 9,377,443 -0.48(-4.51%)
Jun 13, 2016 10.37 10.99 10.36 10.60 8,727,066 +0.16(+1.49%)
Jun 10, 2016 10.56 10.72 10.29 10.45 8,693,843 -0.48(-4.36%)
Jun 09, 2016 10.95 11.07 10.69 10.92 7,675,985 -0.39(-3.48%)
Jun 08, 2016 11.09 11.42 11.03 11.32 12,238,497 +0.70(+6.56%)
Jun 07, 2016 10.34 10.93 10.33 10.62 11,416,138 -0.01(-0.09%)
Jun 06, 2016 10.07 10.68 10.03 10.63 13,545,327 +0.82(+8.41%)
Jun 03, 2016 9.283 9.869 9.283 9.805 18,407,318 +0.78(+8.63%)
Jun 02, 2016 8.660 9.086 8.586 9.026 10,029,601 +0.18(+2.07%)
Jun 01, 2016 8.825 8.921 8.431 8.843 8,207,265 +0.02(+0.21%)
May 31, 2016 8.724 9.109 8.724 8.825 8,253,340 +0.09(+1.05%)
May 27, 2016 8.825 8.733 8.733 8.733 6,314,329 -0.12(-1.35%)
May 26, 2016 9.228 9.319 8.770 8.852 8,166,840 -0.05(-0.62%)
May 25, 2016 8.687 9.022 8.614 8.907 10,373,422 +0.41(+4.85%)
May 24, 2016 9.063 9.099 8.431 8.495 7,751,785 -0.48(-5.31%)
May 23, 2016 8.806 8.980 8.550 8.971 9,390,774 -0.05(-0.61%)
May 20, 2016 9.136 9.319 8.925 9.026 9,692,540 +0.15(+1.65%)
May 19, 2016 8.339 9.011 8.302 8.880 12,901,206 +0.27(+3.19%)
May 18, 2016 8.971 9.255 8.522 8.605 12,972,559 -0.70(-7.49%)
May 17, 2016 9.237 9.677 9.090 9.301 14,513,382 +0.11(+1.20%)
May 16, 2016 8.870 9.338 8.870 9.191 16,852,198 +0.56(+6.48%)
May 13, 2016 8.705 8.907 8.449 8.632 16,565,627 -0.27(-2.99%)
May 12, 2016 9.182 9.182 8.669 8.898 11,624,706 -0.07(-0.82%)
May 11, 2016 8.989 9.260 8.852 8.971 11,261,273 +0.25(+2.84%)
May 10, 2016 8.550 8.980 8.463 8.724 9,363,032 +0.25(+2.92%)
May 09, 2016 9.081 9.081 8.321 8.476 13,176,675 -1.11(-11.57%)
May 06, 2016 9.292 9.897 9.255 9.585 12,071,621 +0.16(+1.65%)
May 05, 2016 10.13 10.19 9.264 9.429 17,178,506 -0.37(-3.74%)
May 04, 2016 10.03 10.48 9.787 9.796 12,058,689 -0.55(-5.31%)
May 03, 2016 10.68 10.74 10.27 10.35 15,178,883 -0.78(-7.00%)
May 02, 2016 11.43 11.46 10.80 11.12 15,105,658 -0.10(-0.90%)
Apr 29, 2016 10.57 11.48 10.57 11.23 18,658,434 +1.00(+9.77%)
Apr 28, 2016 10.46 10.74 10.19 10.23 13,431,120 -0.12(-1.15%)
Apr 27, 2016 9.979 10.35 9.924 10.35 17,047,764 +0.40(+4.06%)
Apr 26, 2016 9.970 10.12 9.567 9.943 20,492,480 +0.52(+5.54%)
Apr 25, 2016 9.393 9.594 9.301 9.420 11,518,499 -0.11(-1.15%)
Apr 22, 2016 9.723 9.979 9.443 9.530 12,200,922 -0.10(-1.05%)
Apr 21, 2016 10.25 10.46 9.613 9.631 21,036,100 -0.45(-4.45%)
Apr 20, 2016 9.539 10.77 9.457 10.08 29,698,572 +0.39(+4.07%)
Apr 19, 2016 9.035 9.713 8.971 9.686 20,830,718 +0.87(+9.88%)
Apr 18, 2016 7.413 9.173 7.413 8.815 21,610,692 +1.03(+13.18%)
Apr 15, 2016 7.578 7.844 7.267 7.789 12,662,495 -0.02(-0.23%)
Apr 14, 2016 7.972 7.991 7.633 7.807 11,540,982 -0.04(-0.47%)
Apr 13, 2016 8.211 8.247 7.807 7.844 11,315,272 -0.12(-1.50%)
Apr 12, 2016 7.450 8.238 7.423 7.963 18,356,958 +0.63(+8.63%)
Apr 11, 2016 6.864 7.377 6.836 7.331 9,780,038 +0.61(+9.14%)
Apr 08, 2016 6.662 6.873 6.515 6.717 5,557,090 +0.38(+5.92%)
Apr 07, 2016 6.891 7.019 6.305 6.341 14,393,477 -0.76(-10.71%)
Apr 06, 2016 6.864 7.203 6.662 7.102 5,807,954 +0.24(+3.47%)
Apr 05, 2016 6.552 6.909 6.506 6.864 5,199,469 +0.15(+2.18%)
Apr 04, 2016 7.111 7.198 6.629 6.717 5,895,019 -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.