Skip to main content

Teck Cominco Limited (NY: TECK )

44.09 -1.02 (-2.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 44.57 44.73 43.62 44.09 3,021,104 -1.11(-2.46%)
Dec 12, 2024 45.50 45.80 45.00 45.20 1,554,009 -0.66(-1.44%)
Dec 11, 2024 45.64 45.96 45.40 45.86 2,050,691 +0.37(+0.81%)
Dec 10, 2024 45.93 46.41 45.29 45.49 1,780,359 -1.30(-2.78%)
Dec 09, 2024 47.05 47.85 46.53 46.79 3,844,636 +1.83(+4.07%)
Dec 06, 2024 45.24 45.49 44.91 44.96 2,098,531 -0.46(-1.01%)
Dec 05, 2024 45.60 45.98 45.17 45.42 2,089,555 -0.36(-0.79%)
Dec 04, 2024 46.10 46.47 45.75 45.78 1,871,982 -0.34(-0.74%)
Dec 03, 2024 47.50 48.47 45.91 46.12 3,589,674 -0.01(-0.02%)
Dec 02, 2024 46.58 46.88 45.54 46.13 2,735,947 -0.55(-1.18%)
Nov 29, 2024 46.24 46.96 46.24 46.68 1,422,402 +0.44(+0.95%)
Nov 27, 2024 46.30 47.14 46.08 46.24 1,966,723 -0.06(-0.13%)
Nov 26, 2024 46.81 46.91 46.09 46.30 1,631,698 -0.80(-1.70%)
Nov 25, 2024 46.80 47.40 46.65 47.10 2,561,817 +0.29(+0.62%)
Nov 22, 2024 46.92 47.21 46.62 46.81 1,785,738 -0.40(-0.85%)
Nov 21, 2024 46.90 47.42 46.68 47.21 2,278,941 +0.56(+1.20%)
Nov 20, 2024 47.00 47.42 46.62 46.65 2,727,331 -0.48(-1.02%)
Nov 19, 2024 46.24 47.18 45.91 47.13 2,417,052 +0.96(+2.08%)
Nov 18, 2024 45.47 46.50 45.08 46.17 2,679,658 +1.18(+2.62%)
Nov 15, 2024 45.52 46.13 44.76 44.99 2,556,154 -0.39(-0.86%)
Nov 14, 2024 44.92 45.88 44.65 45.38 4,128,965 +0.49(+1.09%)
Nov 13, 2024 46.29 46.50 44.78 44.89 6,348,035 -1.54(-3.32%)
Nov 12, 2024 46.50 46.87 45.57 46.43 3,625,311 -1.17(-2.46%)
Nov 11, 2024 47.71 48.12 47.11 47.60 1,950,198 -1.09(-2.24%)
Nov 08, 2024 48.68 49.71 47.75 48.69 3,519,793 -2.37(-4.64%)
Nov 07, 2024 51.07 51.34 50.38 51.06 2,604,111 +1.97(+4.01%)
Nov 06, 2024 47.69 49.39 46.75 49.09 3,736,434 +0.30(+0.61%)
Nov 05, 2024 47.71 49.15 47.57 48.79 3,039,312 +1.86(+3.96%)
Nov 04, 2024 47.23 47.99 46.93 46.93 2,281,149 +0.18(+0.39%)
Nov 01, 2024 47.44 47.50 46.66 46.75 1,361,333 +0.26(+0.56%)
Oct 31, 2024 47.11 47.15 46.23 46.49 2,283,462 -0.70(-1.48%)
Oct 30, 2024 47.33 47.67 46.83 47.19 2,205,469 -0.62(-1.30%)
Oct 29, 2024 47.84 48.44 47.60 47.81 2,127,143 +0.07(+0.15%)
Oct 28, 2024 47.40 48.43 47.38 47.74 2,087,096 +0.39(+0.82%)
Oct 25, 2024 46.42 47.86 46.25 47.35 2,922,695 +0.54(+1.15%)
Oct 24, 2024 46.36 47.57 45.88 46.81 9,389,577 -2.74(-5.53%)
Oct 23, 2024 49.37 49.74 48.85 49.55 2,195,172 -0.77(-1.53%)
Oct 22, 2024 50.00 50.74 49.36 50.32 2,199,573 +0.61(+1.23%)
Oct 21, 2024 50.44 50.72 48.97 49.71 2,736,386 -0.73(-1.45%)
Oct 18, 2024 51.39 51.48 50.38 50.44 1,930,951 -0.06(-0.12%)
Oct 17, 2024 50.67 50.69 49.94 50.50 2,731,143 +0.19(+0.38%)
Oct 16, 2024 49.90 50.95 49.69 50.31 2,857,219 +0.96(+1.95%)
Oct 15, 2024 50.31 50.35 49.15 49.35 3,101,217 -1.65(-3.24%)
Oct 14, 2024 49.57 51.33 49.34 51.00 4,447,230 -0.20(-0.39%)
Oct 11, 2024 50.62 51.58 50.49 51.20 5,335,666 +0.80(+1.59%)
Oct 10, 2024 48.99 50.56 48.56 50.40 3,738,789 +1.15(+2.34%)
Oct 09, 2024 48.20 49.61 47.94 49.25 2,617,041 +0.66(+1.36%)
Oct 08, 2024 49.61 49.82 48.07 48.59 3,931,475 -2.55(-4.99%)
Oct 07, 2024 51.70 51.80 50.58 51.14 2,266,927 -0.68(-1.31%)
Oct 04, 2024 52.24 52.37 51.63 51.82 2,280,905 +0.45(+0.88%)
Oct 03, 2024 51.39 51.78 51.12 51.37 2,108,019 -1.01(-1.93%)
Oct 02, 2024 52.17 52.98 51.80 52.38 2,074,297 +0.50(+0.96%)
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.