Skip to main content

Teck Cominco Limited (NY: TECK )

45.78 +1.86 (+4.23%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 29.77 29.78 28.43 29.57 11,130,606 -1.04(-3.41%)
Jun 29, 2022 32.65 32.75 30.38 30.62 6,047,083 -1.52(-4.73%)
Jun 28, 2022 32.44 32.77 31.52 32.14 6,127,177 +0.46(+1.47%)
Jun 27, 2022 31.10 31.99 30.73 31.67 6,789,539 +1.02(+3.31%)
Jun 24, 2022 30.09 31.15 29.57 30.66 6,895,782 +0.66(+2.19%)
Jun 23, 2022 31.40 32.26 29.70 30.00 12,614,589 -3.12(-9.43%)
Jun 22, 2022 34.63 34.73 33.11 33.13 8,316,487 -3.56(-9.70%)
Jun 21, 2022 36.98 37.86 36.51 36.69 4,334,090 +1.41(+4.00%)
Jun 17, 2022 36.00 36.41 34.34 35.27 6,728,604 -1.16(-3.19%)
Jun 16, 2022 37.62 37.91 35.95 36.43 6,544,479 -2.50(-6.41%)
Jun 15, 2022 39.07 39.41 37.83 38.93 3,451,000 +0.72(+1.87%)
Jun 14, 2022 38.31 39.23 37.81 38.21 4,524,624 +0.29(+0.75%)
Jun 13, 2022 39.14 39.38 37.23 37.93 5,497,402 -2.84(-6.98%)
Jun 10, 2022 41.29 41.71 40.16 40.77 5,205,585 -1.43(-3.38%)
Jun 09, 2022 43.10 43.12 42.10 42.20 3,265,470 -1.03(-2.39%)
Jun 08, 2022 43.56 43.99 42.71 43.23 3,927,247 -0.88(-1.99%)
Jun 07, 2022 42.52 44.26 42.05 44.11 5,085,694 +1.34(+3.13%)
Jun 06, 2022 42.94 43.27 41.86 42.77 3,779,021 +0.44(+1.05%)
Jun 03, 2022 42.29 42.73 41.77 42.33 3,168,523 -0.47(-1.10%)
Jun 02, 2022 41.34 43.85 41.34 42.80 5,446,737 +1.95(+4.77%)
Jun 01, 2022 40.68 41.80 40.20 40.85 3,678,523 +0.79(+1.97%)
May 31, 2022 42.12 42.40 39.92 40.06 6,117,034 -1.61(-3.86%)
May 27, 2022 41.03 41.85 40.86 41.67 3,860,804 +0.98(+2.42%)
May 26, 2022 39.31 40.77 39.31 40.69 3,764,477 +1.31(+3.33%)
May 25, 2022 39.10 39.82 38.79 39.38 4,494,285 -0.21(-0.54%)
May 24, 2022 39.67 39.94 39.00 39.59 4,316,646 -0.64(-1.58%)
May 23, 2022 39.96 40.68 39.23 40.22 4,026,262 +1.37(+3.52%)
May 20, 2022 39.18 39.47 38.01 38.85 5,515,489 +0.13(+0.32%)
May 19, 2022 37.97 39.75 37.70 38.73 5,591,095 +0.96(+2.55%)
May 18, 2022 38.62 38.81 37.50 37.76 4,120,895 -0.96(-2.49%)
May 17, 2022 38.30 38.84 38.07 38.73 4,350,218 +1.96(+5.32%)
May 16, 2022 36.30 37.16 36.27 36.77 3,753,511 +0.94(+2.61%)
May 13, 2022 35.32 36.47 34.91 35.84 4,081,613 +1.47(+4.26%)
May 12, 2022 34.59 34.88 33.65 34.37 7,470,153 -1.36(-3.81%)
May 11, 2022 36.00 37.22 35.57 35.73 4,160,539 +0.66(+1.87%)
May 10, 2022 35.73 36.41 34.37 35.07 8,442,593 -0.24(-0.68%)
May 09, 2022 36.99 37.25 35.03 35.32 8,783,620 -3.20(-8.31%)
May 06, 2022 39.06 39.17 37.69 38.52 5,557,790 -0.84(-2.13%)
May 05, 2022 40.82 41.27 38.34 39.36 7,797,007 -1.85(-4.49%)
May 04, 2022 39.29 41.23 38.90 41.21 6,457,660 +2.12(+5.43%)
May 03, 2022 38.03 39.72 38.03 39.09 5,552,756 +1.03(+2.71%)
May 02, 2022 37.22 38.08 36.83 38.05 6,772,969 +0.00(+0.00%)
Apr 29, 2022 38.06 39.21 37.69 38.05 7,513,891 +0.55(+1.47%)
Apr 28, 2022 37.97 38.07 36.80 37.50 5,558,190 -0.39(-1.02%)
Apr 27, 2022 35.64 38.59 35.55 37.89 10,853,463 +3.98(+11.75%)
Apr 26, 2022 34.61 34.98 33.67 33.91 7,966,871 -0.69(-2.01%)
Apr 25, 2022 34.72 34.81 32.92 34.60 10,250,688 -1.31(-3.65%)
Apr 22, 2022 37.99 38.29 35.72 35.91 8,515,492 -2.71(-7.02%)
Apr 21, 2022 41.54 41.89 38.10 38.62 8,335,600 -3.31(-7.89%)
Apr 20, 2022 41.47 42.15 40.38 41.93 5,263,168 +0.29(+0.69%)
Apr 19, 2022 41.95 42.52 41.11 41.64 4,367,140 -1.17(-2.73%)
Apr 18, 2022 41.93 43.33 41.85 42.81 4,707,213 +1.19(+2.85%)
Apr 14, 2022 41.47 42.44 41.47 41.62 5,304,438 -0.11(-0.25%)
Apr 13, 2022 39.54 41.89 39.28 41.73 7,545,288 +3.02(+7.80%)
Apr 12, 2022 38.92 39.52 38.50 38.71 3,286,159 +0.50(+1.31%)
Apr 11, 2022 39.02 39.11 37.50 38.21 5,260,632 -1.33(-3.37%)
Apr 08, 2022 38.48 39.69 38.36 39.54 4,919,992 +1.42(+3.72%)
Apr 07, 2022 37.43 38.27 36.95 38.12 4,365,473 +1.02(+2.76%)
Apr 06, 2022 37.37 37.80 36.75 37.10 5,112,650 -0.14(-0.39%)
Apr 05, 2022 39.72 39.92 37.23 37.24 6,626,159 -2.24(-5.67%)
Apr 04, 2022 41.11 41.26 38.63 39.48 5,668,719 -1.21(-2.96%)
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.