Skip to main content

Teck Cominco Limited (NY: TECK )

45.78 +1.86 (+4.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.29 23.39 22.87 23.33 4,599,781 +0.03(+0.12%)
May 27, 2021 22.66 23.48 22.44 23.30 7,009,191 +1.13(+5.11%)
May 26, 2021 21.58 22.34 21.41 22.17 7,037,975 +1.11(+5.29%)
May 25, 2021 21.69 21.81 20.97 21.06 7,436,828 -0.71(-3.25%)
May 24, 2021 21.80 21.96 21.37 21.76 3,842,982 -0.04(-0.17%)
May 21, 2021 21.72 22.00 21.28 21.80 10,144,106 +0.23(+1.05%)
May 20, 2021 22.28 22.34 21.36 21.58 11,712,549 -0.59(-2.68%)
May 19, 2021 23.77 23.77 21.95 22.17 13,452,305 -2.50(-10.14%)
May 18, 2021 24.84 25.13 24.23 24.67 5,599,634 -0.11(-0.46%)
May 17, 2021 24.12 25.04 23.94 24.79 11,032,508 +0.74(+3.06%)
May 14, 2021 23.29 24.08 23.13 24.05 6,891,469 +0.93(+4.00%)
May 13, 2021 23.37 24.21 22.69 23.12 7,226,719 -0.57(-2.39%)
May 12, 2021 24.08 24.34 23.45 23.69 6,665,533 -0.45(-1.88%)
May 11, 2021 23.38 24.16 23.03 24.14 5,718,179 +0.26(+1.11%)
May 10, 2021 24.96 25.23 23.83 23.88 9,389,483 -0.34(-1.40%)
May 07, 2021 23.42 24.22 23.30 24.22 9,449,485 +0.94(+4.06%)
May 06, 2021 22.99 23.33 22.42 23.27 8,101,835 +0.54(+2.37%)
May 05, 2021 22.19 22.84 21.23 22.74 14,246,702 +1.57(+7.40%)
May 04, 2021 20.29 21.20 20.16 21.17 4,586,752 +0.88(+4.33%)
May 03, 2021 20.33 20.38 19.83 20.29 4,161,272 +0.30(+1.51%)
Apr 30, 2021 20.37 20.77 19.86 19.99 6,214,920 -0.72(-3.47%)
Apr 29, 2021 21.40 21.51 20.32 20.71 4,462,366 -0.42(-1.97%)
Apr 28, 2021 20.97 21.22 20.47 21.12 5,492,616 -0.05(-0.22%)
Apr 27, 2021 21.18 21.51 20.98 21.17 6,231,053 -0.13(-0.62%)
Apr 26, 2021 21.01 21.48 20.94 21.30 6,565,065 +0.61(+2.97%)
Apr 23, 2021 20.68 20.83 20.47 20.69 2,703,525 +0.38(+1.86%)
Apr 22, 2021 20.26 20.51 20.04 20.31 2,583,993 -0.23(-1.10%)
Apr 21, 2021 19.97 20.60 19.81 20.54 2,766,453 +0.37(+1.83%)
Apr 20, 2021 21.06 21.17 20.11 20.17 3,532,165 -1.03(-4.86%)
Apr 19, 2021 21.10 21.55 20.84 21.20 3,936,552 +0.21(+0.99%)
Apr 16, 2021 21.24 21.24 20.66 20.99 3,643,039 -0.07(-0.31%)
Apr 15, 2021 20.73 21.09 20.45 21.06 5,607,348 +0.58(+2.81%)
Apr 14, 2021 19.03 20.56 18.97 20.48 8,259,409 +1.79(+9.60%)
Apr 13, 2021 18.50 18.81 18.44 18.69 2,548,393 +0.31(+1.70%)
Apr 12, 2021 18.74 18.76 18.32 18.37 2,561,364 -0.34(-1.82%)
Apr 09, 2021 18.70 18.84 18.58 18.71 2,093,810 +0.03(+0.15%)
Apr 08, 2021 19.03 19.21 18.54 18.69 5,477,407 -0.32(-1.69%)
Apr 07, 2021 19.10 19.19 18.80 19.01 2,764,616 -0.05(-0.25%)
Apr 06, 2021 19.01 19.34 18.65 19.05 5,278,254 -0.02(-0.10%)
Apr 05, 2021 18.85 19.27 18.76 19.07 5,786,942 +0.61(+3.33%)
Apr 01, 2021 18.27 18.50 18.00 18.46 3,642,615 +0.35(+1.93%)
Mar 31, 2021 18.42 18.54 17.78 18.11 5,191,551 -0.13(-0.72%)
Mar 30, 2021 17.99 18.37 17.83 18.24 3,494,593 +0.18(+0.99%)
Mar 29, 2021 17.72 18.45 17.69 18.06 10,381,245 +0.08(+0.42%)
Mar 26, 2021 17.49 18.04 17.39 17.99 5,467,100 +0.96(+5.66%)
Mar 25, 2021 17.03 17.12 16.34 17.02 8,766,712 -0.42(-2.44%)
Mar 24, 2021 18.03 18.26 17.41 17.45 5,155,293 -0.27(-1.55%)
Mar 23, 2021 18.72 18.87 17.68 17.72 7,292,028 -1.36(-7.12%)
Mar 22, 2021 19.26 19.50 19.03 19.08 4,838,716 -0.07(-0.35%)
Mar 19, 2021 20.27 20.35 19.07 19.15 7,294,974 -1.27(-6.20%)
Mar 18, 2021 20.56 21.35 20.21 20.41 7,033,966 -0.19(-0.92%)
Mar 17, 2021 20.72 20.83 20.02 20.60 6,104,706 -0.10(-0.50%)
Mar 16, 2021 20.91 21.34 20.42 20.71 12,617,103 -0.39(-1.84%)
Mar 15, 2021 21.23 21.31 20.64 21.09 4,436,833 -0.27(-1.28%)
Mar 12, 2021 21.11 21.42 21.04 21.37 4,274,041 -0.13(-0.61%)
Mar 11, 2021 20.66 21.50 20.59 21.50 5,943,828 +1.36(+6.74%)
Mar 10, 2021 19.62 20.18 19.31 20.14 5,157,233 +0.45(+2.30%)
Mar 09, 2021 20.06 20.23 19.40 19.69 3,659,424 -0.28(-1.41%)
Mar 08, 2021 20.08 20.56 19.79 19.97 5,142,100 -0.14(-0.70%)
Mar 05, 2021 19.91 20.18 19.05 20.11 7,898,589 +0.68(+3.49%)
Mar 04, 2021 19.80 20.03 18.99 19.44 7,664,009 -0.91(-4.49%)
Mar 03, 2021 19.86 20.93 19.73 20.35 9,615,660 +0.35(+1.74%)
Mar 02, 2021 19.77 20.43 19.51 20.00 4,719,181 +0.17(+0.86%)
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.