Skip to main content

Teck Cominco Limited (NY: TECK )

45.78 +1.86 (+4.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 41.31 42.11 41.04 41.86 4,333,310 +1.17(+2.88%)
Jun 29, 2023 40.63 40.73 40.21 40.69 1,947,712 +0.06(+0.15%)
Jun 28, 2023 40.20 40.77 39.90 40.63 2,191,694 -0.40(-0.97%)
Jun 27, 2023 40.14 41.09 39.94 41.03 2,327,601 +0.86(+2.13%)
Jun 26, 2023 39.46 40.56 39.34 40.17 2,270,021 +0.87(+2.20%)
Jun 23, 2023 39.84 39.91 38.78 39.31 3,773,879 -1.55(-3.80%)
Jun 22, 2023 40.52 41.05 40.47 40.86 3,135,394 -0.14(-0.34%)
Jun 21, 2023 40.49 41.28 40.43 41.00 2,804,004 +0.00(+0.00%)
Jun 20, 2023 41.19 41.46 40.12 41.00 3,454,298 -0.73(-1.74%)
Jun 16, 2023 43.08 43.32 41.52 41.72 5,826,734 -1.31(-3.05%)
Jun 15, 2023 42.72 43.65 42.62 43.03 3,745,456 -0.06(-0.14%)
Jun 14, 2023 43.42 43.65 42.53 43.09 2,461,207 +0.40(+0.94%)
Jun 13, 2023 42.33 43.36 42.25 42.69 3,199,362 +1.24(+2.99%)
Jun 12, 2023 41.97 42.34 41.26 41.45 3,841,893 -0.69(-1.65%)
Jun 09, 2023 42.15 42.47 41.91 42.15 2,194,450 -0.24(-0.56%)
Jun 08, 2023 42.83 42.83 41.87 42.38 2,154,278 -0.18(-0.42%)
Jun 07, 2023 42.99 43.15 42.23 42.56 3,831,373 +0.19(+0.44%)
Jun 06, 2023 40.78 42.44 40.73 42.37 3,409,491 +1.36(+3.31%)
Jun 05, 2023 42.26 42.62 40.94 41.02 5,235,703 -2.01(-4.68%)
Jun 02, 2023 42.25 43.16 41.68 43.03 4,931,238 +2.42(+5.96%)
Jun 01, 2023 39.35 41.01 38.90 40.61 6,023,611 +1.87(+4.84%)
May 31, 2023 39.66 39.66 37.68 38.73 6,569,993 +0.95(+2.52%)
May 30, 2023 38.16 38.38 37.25 37.78 3,862,124 -0.20(-0.52%)
May 26, 2023 38.41 38.87 37.31 37.98 8,374,303 +0.81(+2.19%)
May 25, 2023 38.34 38.59 37.08 37.17 7,933,691 -1.39(-3.60%)
May 24, 2023 39.95 39.96 38.42 38.56 5,442,991 -1.47(-3.67%)
May 23, 2023 41.64 41.79 39.90 40.02 5,717,765 -1.90(-4.54%)
May 22, 2023 41.78 42.23 41.57 41.93 2,481,014 -0.13(-0.31%)
May 19, 2023 42.29 42.68 41.86 42.06 2,615,071 +0.06(+0.14%)
May 18, 2023 41.86 42.21 41.55 42.00 3,972,369 -0.66(-1.56%)
May 17, 2023 43.97 44.09 42.46 42.66 5,839,258 -0.19(-0.44%)
May 16, 2023 44.12 44.71 42.70 42.85 3,740,317 -1.64(-3.68%)
May 15, 2023 43.74 44.59 43.62 44.49 2,923,735 +1.33(+3.08%)
May 12, 2023 42.76 43.33 42.46 43.16 3,020,310 +0.54(+1.26%)
May 11, 2023 43.48 43.48 41.99 42.62 6,532,167 -1.78(-4.02%)
May 10, 2023 45.72 45.84 44.00 44.41 4,113,802 -0.91(-2.01%)
May 09, 2023 43.19 46.36 43.00 45.32 8,289,207 +1.43(+3.25%)
May 08, 2023 43.83 43.99 43.15 43.89 1,861,010 +0.65(+1.51%)
May 05, 2023 42.80 43.39 42.29 43.24 3,256,368 +0.90(+2.13%)
May 04, 2023 43.12 43.36 41.96 42.33 2,721,047 -0.74(-1.73%)
May 03, 2023 43.72 44.08 42.95 43.08 2,476,983 -0.58(-1.34%)
May 02, 2023 44.46 44.49 43.35 43.66 4,219,844 -1.46(-3.23%)
May 01, 2023 46.17 46.63 45.11 45.12 2,030,583 -1.08(-2.34%)
Apr 28, 2023 44.44 46.29 43.91 46.20 4,257,541 +0.90(+1.99%)
Apr 27, 2023 44.05 45.57 43.74 45.30 5,827,167 +0.73(+1.65%)
Apr 26, 2023 45.02 45.85 44.16 44.56 12,010,239 +1.73(+4.05%)
Apr 25, 2023 43.85 44.15 42.72 42.83 6,214,838 -2.04(-4.55%)
Apr 24, 2023 44.74 45.24 44.36 44.87 4,045,823 -0.55(-1.20%)
Apr 21, 2023 45.89 45.99 44.55 45.42 10,321,977 -0.75(-1.63%)
Apr 20, 2023 46.94 47.67 45.85 46.17 6,106,055 -1.14(-2.41%)
Apr 19, 2023 47.34 48.15 47.21 47.31 6,122,481 -0.38(-0.79%)
Apr 18, 2023 47.99 48.12 47.08 47.69 5,140,585 -0.55(-1.13%)
Apr 17, 2023 46.63 48.92 46.58 48.23 17,996,656 +3.40(+7.59%)
Apr 14, 2023 44.71 46.16 44.37 44.83 6,776,376 +0.69(+1.57%)
Apr 13, 2023 43.15 44.25 43.11 44.14 8,218,495 +1.51(+3.53%)
Apr 12, 2023 43.27 43.58 42.58 42.63 3,937,099 -0.30(-0.69%)
Apr 11, 2023 42.63 43.40 42.47 42.93 5,587,243 +0.53(+1.24%)
Apr 10, 2023 42.99 43.18 41.67 42.40 5,422,336 -1.19(-2.73%)
Apr 06, 2023 42.04 43.91 41.84 43.59 9,346,836 +1.73(+4.12%)
Apr 05, 2023 42.19 42.51 40.47 41.87 10,008,609 -1.11(-2.58%)
Apr 04, 2023 43.36 43.67 42.22 42.98 9,204,620 -0.30(-0.69%)
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.