Skip to main content

Teck Cominco Limited (NY: TECK )

48.92 +1.82 (+3.86%)
Streaming Delayed Price Updated: 12:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 21.61 21.83 21.52 21.82 3,327,565 +0.23(+1.05%)
Jun 27, 2019 21.49 21.68 21.29 21.59 3,032,219 +0.25(+1.15%)
Jun 26, 2019 21.65 21.70 21.35 21.35 2,186,536 -0.18(-0.84%)
Jun 25, 2019 21.64 21.82 21.46 21.53 2,797,728 -0.08(-0.35%)
Jun 24, 2019 21.46 21.69 21.36 21.60 2,487,141 +0.24(+1.11%)
Jun 21, 2019 21.60 21.62 21.14 21.36 2,785,917 -0.26(-1.22%)
Jun 20, 2019 21.83 21.99 21.53 21.63 3,001,901 +0.31(+1.46%)
Jun 19, 2019 21.44 21.55 21.15 21.32 2,816,308 -0.24(-1.10%)
Jun 18, 2019 20.95 21.77 20.88 21.55 2,536,102 +0.86(+4.16%)
Jun 17, 2019 20.52 20.78 20.26 20.69 2,065,793 +0.15(+0.74%)
Jun 14, 2019 20.49 20.71 20.14 20.54 1,143,219 -0.09(-0.46%)
Jun 13, 2019 21.07 21.09 20.56 20.64 2,181,405 -0.18(-0.88%)
Jun 12, 2019 21.01 21.06 20.58 20.82 2,456,297 -0.36(-1.69%)
Jun 11, 2019 20.85 21.37 20.80 21.18 3,267,242 +0.94(+4.62%)
Jun 10, 2019 20.26 20.41 20.20 20.24 969,263 +0.07(+0.33%)
Jun 07, 2019 20.13 20.35 19.96 20.18 1,625,028 +0.14(+0.71%)
Jun 06, 2019 20.12 20.21 19.86 20.03 1,416,129 -0.04(-0.19%)
Jun 05, 2019 20.33 20.34 19.87 20.07 2,129,179 -0.16(-0.79%)
Jun 04, 2019 19.85 20.26 19.71 20.23 2,839,057 +0.60(+3.08%)
Jun 03, 2019 19.28 19.64 19.04 19.63 3,065,794 +0.44(+2.31%)
May 31, 2019 18.50 19.33 18.38 19.18 4,167,694 +0.50(+2.68%)
May 30, 2019 18.98 18.98 18.61 18.68 1,839,705 -0.24(-1.25%)
May 29, 2019 18.66 19.01 18.60 18.92 1,436,714 -0.07(-0.35%)
May 28, 2019 19.04 19.22 18.86 18.99 2,389,603 +0.27(+1.46%)
May 24, 2019 18.76 18.94 18.45 18.71 1,673,091 +0.19(+1.02%)
May 23, 2019 18.80 18.83 18.33 18.52 3,479,460 -0.60(-3.16%)
May 22, 2019 19.36 19.38 18.99 19.13 1,335,905 -0.35(-1.79%)
May 21, 2019 19.22 19.62 19.22 19.48 2,682,326 +0.35(+1.83%)
May 20, 2019 19.07 19.27 19.01 19.13 1,910,066 -0.16(-0.83%)
May 17, 2019 19.76 19.80 19.19 19.29 3,167,481 -0.65(-3.27%)
May 16, 2019 20.20 20.20 19.76 19.94 2,661,184 +0.02(+0.09%)
May 15, 2019 19.63 20.15 19.61 19.92 2,187,765 +0.08(+0.38%)
May 14, 2019 19.88 19.93 19.63 19.85 1,927,513 +0.13(+0.67%)
May 13, 2019 20.25 20.30 19.47 19.71 4,033,567 -1.02(-4.92%)
May 10, 2019 20.65 20.83 20.33 20.73 2,520,434 +0.16(+0.78%)
May 09, 2019 20.43 20.79 20.38 20.57 2,053,091 -0.17(-0.82%)
May 08, 2019 20.49 20.89 20.40 20.74 1,988,393 +0.06(+0.27%)
May 07, 2019 21.00 21.05 20.55 20.69 3,194,754 -0.56(-2.62%)
May 06, 2019 20.95 21.25 20.89 21.24 2,564,035 -0.47(-2.17%)
May 03, 2019 21.16 21.74 21.08 21.72 2,838,982 +0.83(+3.98%)
May 02, 2019 21.07 21.18 20.78 20.89 3,458,143 -0.25(-1.21%)
May 01, 2019 22.22 22.29 21.12 21.14 7,024,596 -1.20(-5.37%)
Apr 30, 2019 22.25 22.38 21.96 22.34 2,983,087 +0.00(+0.00%)
Apr 29, 2019 22.25 22.40 22.01 22.34 1,677,641 -0.01(-0.04%)
Apr 26, 2019 21.82 22.35 21.79 22.35 2,445,482 +0.62(+2.87%)
Apr 25, 2019 22.29 22.29 21.65 21.73 3,908,987 -0.69(-3.08%)
Apr 24, 2019 23.14 23.14 22.34 22.42 3,474,955 -0.77(-3.34%)
Apr 23, 2019 23.53 24.04 23.19 23.19 5,633,586 -0.05(-0.20%)
Apr 22, 2019 23.51 23.51 23.05 23.24 2,780,735 -0.22(-0.93%)
Apr 18, 2019 23.71 23.84 23.27 23.45 2,211,944 -0.39(-1.62%)
Apr 17, 2019 23.71 24.32 23.67 23.84 3,448,698 +0.39(+1.65%)
Apr 16, 2019 23.28 23.62 22.95 23.45 4,229,354 +0.09(+0.36%)
Apr 15, 2019 23.78 23.78 23.31 23.37 2,956,304 -0.44(-1.86%)
Apr 12, 2019 23.45 23.90 23.38 23.81 3,761,702 +0.75(+3.23%)
Apr 11, 2019 22.99 23.14 22.78 23.07 1,971,277 -0.11(-0.49%)
Apr 10, 2019 23.07 23.28 22.99 23.18 2,078,814 +0.34(+1.49%)
Apr 09, 2019 23.56 23.61 22.71 22.84 3,070,001 -0.54(-2.30%)
Apr 08, 2019 22.94 23.38 22.85 23.38 3,059,989 +0.66(+2.91%)
Apr 05, 2019 22.53 22.79 22.32 22.72 3,734,918 +0.32(+1.43%)
Apr 04, 2019 21.58 22.42 21.45 22.40 5,428,138 +0.79(+3.67%)
Apr 03, 2019 22.53 22.69 21.54 21.60 6,167,356 -0.65(-2.93%)
Apr 02, 2019 22.39 22.39 21.94 22.25 3,946,420 -0.06(-0.25%)
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.