Skip to main content

Teck Cominco Limited (NY: TECK )

47.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 12.51 12.52 12.09 12.27 7,185,942 -0.55(-4.30%)
Jan 30, 2020 12.63 12.82 12.31 12.82 5,215,696 +0.01(+0.07%)
Jan 29, 2020 12.84 12.91 12.57 12.81 4,014,794 -0.01(-0.07%)
Jan 28, 2020 12.78 12.97 12.70 12.82 7,015,922 +0.16(+1.28%)
Jan 27, 2020 13.06 13.12 12.59 12.66 7,349,100 -1.07(-7.82%)
Jan 24, 2020 14.39 14.39 13.49 13.73 6,463,718 -0.73(-5.06%)
Jan 23, 2020 14.41 14.46 14.03 14.46 5,306,186 -0.18(-1.23%)
Jan 22, 2020 14.71 14.77 14.55 14.65 5,136,385 -0.02(-0.13%)
Jan 21, 2020 15.37 15.40 14.61 14.66 4,848,812 -0.75(-4.87%)
Jan 17, 2020 15.12 15.43 15.08 15.42 3,298,304 +0.40(+2.66%)
Jan 16, 2020 15.42 15.48 14.92 15.02 4,199,555 -0.29(-1.92%)
Jan 15, 2020 15.31 15.50 15.24 15.31 3,242,769 -0.09(-0.56%)
Jan 14, 2020 15.03 15.49 15.02 15.40 8,858,246 +0.36(+2.40%)
Jan 13, 2020 15.11 15.12 14.99 15.04 7,253,430 -0.02(-0.13%)
Jan 10, 2020 14.77 15.17 14.69 15.05 2,914,781 +0.24(+1.60%)
Jan 09, 2020 15.32 15.33 14.76 14.82 3,236,797 -0.50(-3.29%)
Jan 08, 2020 15.94 15.94 15.28 15.32 4,530,178 -0.55(-3.47%)
Jan 07, 2020 15.82 15.95 15.78 15.87 2,783,767 -0.01(-0.06%)
Jan 06, 2020 15.97 16.01 15.81 15.88 2,356,403 -0.22(-1.36%)
Jan 03, 2020 16.38 16.43 16.04 16.10 2,999,166 -0.57(-3.42%)
Jan 02, 2020 16.76 16.89 16.58 16.67 3,489,880 +0.16(+0.98%)
Dec 31, 2019 16.44 16.59 16.39 16.51 2,496,219 +0.02(+0.12%)
Dec 30, 2019 16.61 16.66 16.41 16.49 2,393,445 -0.06(-0.34%)
Dec 27, 2019 16.74 16.85 16.47 16.55 1,976,226 -0.23(-1.36%)
Dec 26, 2019 16.48 16.86 16.44 16.77 1,926,141 +0.37(+2.26%)
Dec 24, 2019 16.48 16.59 16.36 16.40 2,160,464 +0.00(+0.00%)
Dec 23, 2019 16.06 16.42 16.02 16.40 3,411,845 +0.34(+2.13%)
Dec 20, 2019 16.23 16.57 16.00 16.06 4,954,244 -0.19(-1.17%)
Dec 19, 2019 16.32 16.38 16.15 16.25 2,473,055 -0.09(-0.52%)
Dec 18, 2019 16.38 16.42 16.17 16.34 2,760,390 -0.08(-0.46%)
Dec 17, 2019 16.48 16.59 16.29 16.41 3,162,793 +0.03(+0.17%)
Dec 16, 2019 16.49 16.61 16.26 16.38 5,953,525 +0.40(+2.50%)
Dec 13, 2019 15.92 16.41 15.70 15.99 7,093,454 +0.08(+0.48%)
Dec 12, 2019 15.24 15.93 15.23 15.91 3,902,712 +0.59(+3.83%)
Dec 11, 2019 15.03 15.43 15.01 15.32 3,740,384 +0.40(+2.67%)
Dec 10, 2019 14.93 15.01 14.83 14.92 1,960,491 +0.00(+0.00%)
Dec 09, 2019 15.13 15.14 14.88 14.92 3,015,213 -0.27(-1.75%)
Dec 06, 2019 15.05 15.41 14.97 15.19 3,280,134 +0.28(+1.91%)
Dec 05, 2019 15.08 15.15 14.81 14.91 2,601,804 -0.10(-0.69%)
Dec 04, 2019 14.42 15.13 14.39 15.01 4,998,511 +0.82(+5.74%)
Dec 03, 2019 14.47 14.54 14.18 14.19 2,902,357 -0.48(-3.29%)
Dec 02, 2019 14.88 15.01 14.68 14.68 3,244,437 -0.21(-1.40%)
Nov 29, 2019 14.88 14.93 14.70 14.89 1,295,769 -0.10(-0.70%)
Nov 27, 2019 14.98 15.12 14.88 14.99 2,444,623 +0.00(+0.00%)
Nov 26, 2019 15.04 15.11 14.87 14.99 1,826,608 -0.09(-0.57%)
Nov 25, 2019 15.08 15.20 14.94 15.08 4,106,852 +0.16(+1.08%)
Nov 22, 2019 15.05 15.26 14.90 14.91 3,898,382 +0.04(+0.25%)
Nov 21, 2019 14.91 14.99 14.70 14.88 2,954,064 -0.20(-1.32%)
Nov 20, 2019 15.12 15.39 14.86 15.08 3,426,348 -0.22(-1.43%)
Nov 19, 2019 15.31 15.46 15.12 15.29 1,988,227 +0.10(+0.69%)
Nov 18, 2019 15.40 15.40 14.97 15.19 3,095,025 -0.35(-2.26%)
Nov 15, 2019 15.14 15.59 15.11 15.54 2,626,343 +0.49(+3.28%)
Nov 14, 2019 15.09 15.12 14.91 15.05 2,734,971 -0.05(-0.31%)
Nov 13, 2019 15.16 15.39 15.03 15.09 3,049,882 -0.60(-3.81%)
Nov 12, 2019 15.91 16.21 15.64 15.69 2,874,176 -0.21(-1.31%)
Nov 11, 2019 15.82 16.03 15.71 15.90 2,314,988 -0.21(-1.29%)
Nov 08, 2019 16.19 16.64 16.00 16.11 2,455,697 -0.27(-1.62%)
Nov 07, 2019 16.28 16.62 16.25 16.37 4,793,989 +0.37(+2.31%)
Nov 06, 2019 16.43 16.46 15.95 16.00 2,916,696 -0.44(-2.65%)
Nov 05, 2019 15.75 16.59 15.70 16.44 4,989,726 +0.91(+5.86%)
Nov 04, 2019 15.57 15.67 15.30 15.53 2,799,030 +0.25(+1.61%)
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.