Skip to main content

Teck Cominco Limited (NY: TECK )

47.10 +0.31 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 20.81 21.22 20.29 20.42 6,082,726 -0.73(-3.47%)
Apr 29, 2021 21.86 21.98 20.76 21.16 4,367,450 -0.42(-1.97%)
Apr 28, 2021 21.43 21.68 20.92 21.58 5,375,786 -0.05(-0.22%)
Apr 27, 2021 21.64 21.98 21.44 21.63 6,098,516 -0.14(-0.62%)
Apr 26, 2021 21.47 21.95 21.40 21.76 6,425,423 +0.63(+2.97%)
Apr 23, 2021 21.13 21.29 20.91 21.14 2,646,020 +0.39(+1.86%)
Apr 22, 2021 20.70 20.95 20.48 20.75 2,529,031 -0.23(-1.10%)
Apr 21, 2021 20.40 21.05 20.24 20.98 2,707,610 +0.38(+1.83%)
Apr 20, 2021 21.51 21.63 20.55 20.61 3,457,035 -1.05(-4.85%)
Apr 19, 2021 21.56 22.02 21.29 21.66 3,852,820 +0.21(+0.99%)
Apr 16, 2021 21.70 21.70 21.11 21.45 3,565,550 -0.07(-0.31%)
Apr 15, 2021 21.18 21.55 20.90 21.51 5,488,078 +0.59(+2.81%)
Apr 14, 2021 19.44 21.01 19.38 20.93 8,083,729 +1.83(+9.60%)
Apr 13, 2021 18.90 19.22 18.84 19.09 2,494,188 +0.32(+1.70%)
Apr 12, 2021 19.15 19.17 18.72 18.77 2,506,883 -0.35(-1.82%)
Apr 09, 2021 19.10 19.25 18.99 19.12 2,049,274 +0.03(+0.15%)
Apr 08, 2021 19.44 19.63 18.95 19.09 5,360,901 -0.33(-1.69%)
Apr 07, 2021 19.52 19.60 19.21 19.42 2,705,812 -0.05(-0.25%)
Apr 06, 2021 19.42 19.76 19.05 19.47 5,165,983 -0.02(-0.10%)
Apr 05, 2021 19.26 19.69 19.17 19.49 5,663,851 +0.63(+3.32%)
Apr 01, 2021 18.67 18.90 18.39 18.86 3,565,135 +0.36(+1.93%)
Mar 31, 2021 18.82 18.95 18.17 18.50 5,081,125 -0.14(-0.72%)
Mar 30, 2021 18.38 18.77 18.22 18.64 3,420,262 +0.18(+0.99%)
Mar 29, 2021 18.11 18.85 18.07 18.46 10,160,432 +0.08(+0.42%)
Mar 26, 2021 17.87 18.44 17.77 18.38 5,350,813 +0.98(+5.66%)
Mar 25, 2021 17.40 17.49 16.70 17.39 8,580,241 -0.43(-2.43%)
Mar 24, 2021 18.43 18.66 17.79 17.83 5,045,638 -0.28(-1.55%)
Mar 23, 2021 19.13 19.29 18.06 18.11 7,136,924 -1.39(-7.13%)
Mar 22, 2021 19.68 19.92 19.44 19.50 4,735,794 -0.07(-0.35%)
Mar 19, 2021 20.71 20.79 19.49 19.56 7,139,807 -1.29(-6.20%)
Mar 18, 2021 21.01 21.81 20.65 20.86 6,884,351 -0.19(-0.92%)
Mar 17, 2021 21.17 21.28 20.45 21.05 5,974,857 -0.11(-0.50%)
Mar 16, 2021 21.37 21.80 20.87 21.16 12,348,733 -0.40(-1.84%)
Mar 15, 2021 21.69 21.77 21.09 21.55 4,342,460 -0.28(-1.28%)
Mar 12, 2021 21.57 21.88 21.49 21.83 4,183,131 -0.14(-0.66%)
Mar 11, 2021 21.12 21.98 21.04 21.98 5,814,847 +1.39(+6.74%)
Mar 10, 2021 20.06 20.62 19.74 20.59 5,045,321 +0.46(+2.30%)
Mar 09, 2021 20.50 20.68 19.83 20.13 3,580,015 -0.29(-1.42%)
Mar 08, 2021 20.52 21.01 20.23 20.42 5,030,516 -0.14(-0.70%)
Mar 05, 2021 20.35 20.63 19.47 20.56 7,727,190 +0.69(+3.49%)
Mar 04, 2021 20.24 20.47 19.41 19.87 7,497,700 -0.93(-4.49%)
Mar 03, 2021 20.30 21.39 20.17 20.80 9,407,000 +0.36(+1.74%)
Mar 02, 2021 20.20 20.88 19.94 20.45 4,616,775 +0.17(+0.86%)
Mar 01, 2021 20.58 20.77 20.07 20.27 5,085,890 +0.21(+1.06%)
Feb 26, 2021 20.80 21.02 19.85 20.06 6,064,540 -1.08(-5.10%)
Feb 25, 2021 22.94 23.05 20.87 21.14 6,795,867 -1.74(-7.62%)
Feb 24, 2021 22.27 22.93 21.81 22.88 5,021,698 +0.69(+3.13%)
Feb 23, 2021 21.97 22.24 21.08 22.19 6,640,443 -0.20(-0.90%)
Feb 22, 2021 22.00 22.71 21.90 22.39 9,280,687 +0.24(+1.09%)
Feb 19, 2021 21.20 22.29 21.08 22.15 8,589,666 +1.52(+7.38%)
Feb 18, 2021 20.17 20.68 19.56 20.63 5,757,568 +0.67(+3.38%)
Feb 17, 2021 19.84 20.32 19.50 19.95 6,199,902 +0.09(+0.44%)
Feb 16, 2021 19.41 20.19 19.41 19.87 6,081,448 +0.89(+4.67%)
Feb 12, 2021 18.91 19.02 18.63 18.98 1,603,462 -0.06(-0.30%)
Feb 11, 2021 18.92 19.21 18.72 19.04 4,249,001 +0.10(+0.51%)
Feb 10, 2021 18.80 19.22 18.54 18.94 6,345,369 +0.63(+3.42%)
Feb 09, 2021 18.66 18.78 18.21 18.32 2,952,966 -0.39(-2.06%)
Feb 08, 2021 18.06 18.81 17.85 18.70 4,665,258 +1.05(+5.95%)
Feb 05, 2021 17.55 17.98 17.48 17.65 3,955,699 +0.14(+0.82%)
Feb 04, 2021 17.25 17.53 16.95 17.51 4,963,791 +0.14(+0.83%)
Feb 03, 2021 17.95 17.95 17.35 17.36 3,168,900 -0.39(-2.17%)
Feb 02, 2021 18.00 18.03 17.52 17.75 3,426,089 -0.21(-1.18%)
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.