Skip to main content

Teck Cominco Limited (NY: TECK )

47.45 -0.32 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 49.37 50.23 49.04 49.06 3,260,178 -1.88(-3.68%)
Apr 29, 2024 50.67 51.51 50.00 50.94 4,150,551 +0.69(+1.37%)
Apr 26, 2024 49.87 50.80 49.27 50.25 5,114,368 +0.84(+1.70%)
Apr 25, 2024 48.56 49.66 46.88 49.41 10,849,759 +4.09(+9.02%)
Apr 24, 2024 45.48 45.88 44.50 45.32 3,651,341 -0.09(-0.20%)
Apr 23, 2024 44.51 45.54 44.41 45.41 4,170,489 -0.33(-0.72%)
Apr 22, 2024 46.01 46.25 45.06 45.74 6,891,176 -1.27(-2.69%)
Apr 19, 2024 47.13 47.84 46.72 47.01 3,669,707 -0.59(-1.24%)
Apr 18, 2024 47.83 48.25 47.06 47.60 3,184,013 +0.52(+1.10%)
Apr 17, 2024 47.83 48.74 46.92 47.08 5,081,519 +0.07(+0.15%)
Apr 16, 2024 46.38 47.46 45.87 47.01 4,213,811 -0.63(-1.32%)
Apr 15, 2024 48.62 48.92 47.28 47.63 4,189,766 -0.14(-0.29%)
Apr 12, 2024 49.33 50.33 47.43 47.77 4,993,657 -0.67(-1.38%)
Apr 11, 2024 49.16 49.42 47.85 48.44 4,066,111 -0.81(-1.64%)
Apr 10, 2024 47.99 50.17 47.65 49.25 6,470,194 +0.24(+0.49%)
Apr 09, 2024 47.68 49.21 47.55 49.01 5,719,550 +2.17(+4.64%)
Apr 08, 2024 47.50 47.77 46.61 46.84 3,222,259 +0.23(+0.49%)
Apr 05, 2024 46.68 46.81 46.19 46.61 4,036,241 -0.19(-0.40%)
Apr 04, 2024 48.12 48.38 46.63 46.80 4,905,861 -0.94(-1.96%)
Apr 03, 2024 46.32 47.78 46.23 47.73 6,384,255 +1.53(+3.30%)
Apr 02, 2024 46.38 46.69 45.65 46.21 4,561,964 +0.07(+0.15%)
Apr 01, 2024 46.27 47.00 45.57 46.14 5,510,001 +0.48(+1.05%)
Mar 28, 2024 44.20 46.11 45.87 45.66 6,237,713 +1.86(+4.24%)
Mar 27, 2024 42.96 43.84 42.91 43.80 3,185,077 +0.84(+1.95%)
Mar 26, 2024 43.37 43.46 42.92 42.97 1,974,391 -0.08(-0.19%)
Mar 25, 2024 43.44 44.17 42.97 43.05 2,544,679 -0.44(-1.01%)
Mar 22, 2024 43.97 44.44 43.44 43.49 2,927,789 -1.16(-2.59%)
Mar 21, 2024 45.24 45.38 44.29 44.64 4,078,625 -0.23(-0.51%)
Mar 20, 2024 43.26 45.01 43.09 44.87 5,473,453 +1.40(+3.21%)
Mar 19, 2024 43.24 43.91 43.10 43.48 3,288,712 -0.81(-1.82%)
Mar 18, 2024 45.06 45.25 44.14 44.28 4,185,238 -0.47(-1.05%)
Mar 15, 2024 44.88 45.19 44.24 44.75 4,920,751 +0.09(+0.20%)
Mar 14, 2024 45.23 45.50 44.26 44.66 3,989,923 -0.77(-1.70%)
Mar 13, 2024 42.73 45.89 42.72 45.44 9,513,038 +3.43(+8.17%)
Mar 12, 2024 41.47 42.03 40.94 42.00 2,873,970 +0.72(+1.73%)
Mar 11, 2024 41.00 41.62 40.73 41.29 2,426,162 +0.17(+0.41%)
Mar 08, 2024 41.04 41.44 40.60 41.12 2,678,650 +0.20(+0.49%)
Mar 07, 2024 40.03 41.08 39.97 40.92 3,395,595 +1.59(+4.05%)
Mar 06, 2024 39.23 39.72 39.06 39.33 2,521,884 +0.84(+2.17%)
Mar 05, 2024 39.01 39.36 38.48 38.49 1,772,472 -0.69(-1.75%)
Mar 04, 2024 39.04 39.60 38.95 39.18 3,076,246 +0.19(+0.48%)
Mar 01, 2024 38.43 39.16 38.43 38.99 11,996,497 +0.78(+2.03%)
Feb 29, 2024 37.66 38.47 37.60 38.21 2,451,965 +0.94(+2.54%)
Feb 28, 2024 37.65 37.88 37.10 37.27 3,612,740 -0.85(-2.22%)
Feb 27, 2024 38.83 38.83 38.08 38.12 3,064,155 -0.48(-1.24%)
Feb 26, 2024 38.83 39.31 38.05 38.59 4,229,084 -0.80(-2.02%)
Feb 23, 2024 38.11 39.46 38.11 39.39 4,896,105 +0.96(+2.51%)
Feb 22, 2024 38.79 39.77 38.36 38.42 6,605,128 +0.52(+1.36%)
Feb 21, 2024 37.81 38.16 37.50 37.91 3,364,200 +0.21(+0.55%)
Feb 20, 2024 38.18 38.48 37.17 37.70 4,047,124 -0.80(-2.07%)
Feb 16, 2024 38.70 39.13 38.40 38.49 7,919,186 +0.45(+1.18%)
Feb 15, 2024 37.84 38.31 37.65 38.05 3,024,047 +0.56(+1.49%)
Feb 14, 2024 36.96 37.51 36.73 37.49 2,656,086 +0.69(+1.86%)
Feb 13, 2024 36.97 37.20 36.31 36.80 2,892,890 -0.66(-1.75%)
Feb 12, 2024 37.02 37.60 36.96 37.46 2,903,186 +0.66(+1.78%)
Feb 09, 2024 37.47 37.69 36.55 36.80 5,109,781 -0.94(-2.48%)
Feb 08, 2024 38.12 38.18 37.41 37.74 3,231,124 -0.49(-1.27%)
Feb 07, 2024 38.57 38.66 38.00 38.22 2,747,263 -0.27(-0.70%)
Feb 06, 2024 38.52 38.94 38.39 38.49 4,268,171 +0.21(+0.55%)
Feb 05, 2024 38.81 38.87 37.69 38.28 2,575,497 -1.21(-3.07%)
Feb 02, 2024 39.80 39.92 39.13 39.50 3,105,072 -0.66(-1.63%)
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.