Skip to main content

Teck Cominco Limited (NY: TECK )

47.30 +0.51 (+1.09%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 22.97 23.24 22.44 22.60 4,272,493 +0.23(+1.03%)
Jan 30, 2017 23.19 23.21 22.22 22.37 5,169,078 -0.85(-3.65%)
Jan 27, 2017 23.36 23.59 23.17 23.22 3,666,624 -0.26(-1.10%)
Jan 26, 2017 24.05 24.36 23.31 23.48 4,465,445 -0.70(-2.90%)
Jan 25, 2017 23.52 24.27 23.50 24.18 5,545,208 +0.29(+1.23%)
Jan 24, 2017 22.66 24.16 22.58 23.88 8,183,575 +1.66(+7.46%)
Jan 23, 2017 22.13 22.52 21.92 22.22 4,628,889 +0.51(+2.33%)
Jan 20, 2017 21.59 22.01 21.55 21.72 3,991,093 +0.06(+0.26%)
Jan 19, 2017 21.62 21.93 21.39 21.66 3,715,116 -0.18(-0.80%)
Jan 18, 2017 21.61 22.30 21.61 21.84 4,401,501 +0.09(+0.42%)
Jan 17, 2017 22.58 22.59 21.74 21.74 6,448,745 -0.99(-4.37%)
Jan 13, 2017 22.74 22.74 22.74 0 +0.59(+2.66%)
Jan 12, 2017 22.51 22.73 21.78 22.15 7,316,169 +0.06(+0.29%)
Jan 11, 2017 20.90 22.15 20.90 22.09 11,763,109 +1.45(+7.01%)
Jan 10, 2017 19.94 20.73 19.87 20.64 7,059,568 +1.50(+7.84%)
Jan 09, 2017 19.37 19.57 19.11 19.14 4,247,193 -0.23(-1.19%)
Jan 06, 2017 19.75 19.84 18.99 19.37 6,081,687 -0.49(-2.46%)
Jan 05, 2017 18.95 19.99 18.86 19.86 6,420,821 +0.86(+4.51%)
Jan 04, 2017 18.89 19.06 18.33 19.00 7,135,947 +0.41(+2.23%)
Jan 03, 2017 18.90 19.05 18.45 18.59 4,410,537 +0.14(+0.75%)
Dec 30, 2016 18.45 18.45 18.45 0 -0.27(-1.43%)
Dec 29, 2016 19.30 19.34 18.61 18.71 3,644,557 -0.50(-2.59%)
Dec 28, 2016 19.43 19.53 19.03 19.21 3,348,699 -0.14(-0.71%)
Dec 27, 2016 19.13 19.67 19.12 19.35 2,088,416 +0.44(+2.34%)
Dec 23, 2016 18.91 18.91 18.91 0 -0.17(-0.87%)
Dec 22, 2016 19.10 19.54 18.87 19.07 4,339,789 -0.34(-1.76%)
Dec 21, 2016 19.84 19.90 19.33 19.41 3,586,470 -0.41(-2.09%)
Dec 20, 2016 19.24 20.11 19.16 19.83 5,318,939 +0.89(+4.72%)
Dec 19, 2016 18.63 19.05 18.54 18.94 5,275,750 +0.11(+0.59%)
Dec 16, 2016 19.96 20.01 18.78 18.82 6,681,247 -1.13(-5.68%)
Dec 15, 2016 19.26 20.28 19.07 19.96 6,094,407 +0.35(+1.78%)
Dec 14, 2016 20.00 20.45 19.51 19.61 8,176,496 -0.52(-2.56%)
Dec 13, 2016 21.26 21.37 19.79 20.12 10,821,288 -0.98(-4.64%)
Dec 12, 2016 21.00 21.45 20.74 21.10 7,339,432 +0.57(+2.78%)
Dec 09, 2016 21.62 21.62 20.43 20.53 10,023,964 -1.49(-6.76%)
Dec 08, 2016 23.25 23.34 21.79 22.02 7,680,624 -1.07(-4.62%)
Dec 07, 2016 23.53 23.59 22.81 23.09 6,750,472 -0.34(-1.45%)
Dec 06, 2016 23.57 23.77 23.14 23.43 3,282,204 -0.44(-1.85%)
Dec 05, 2016 23.95 24.01 23.46 23.87 2,938,596 +0.55(+2.37%)
Dec 02, 2016 22.13 23.40 22.02 23.32 5,439,885 +0.80(+3.55%)
Dec 01, 2016 23.28 23.39 22.42 22.52 7,560,398 -0.78(-3.35%)
Nov 30, 2016 23.64 23.89 23.21 23.30 6,368,084 +0.13(+0.56%)
Nov 29, 2016 23.18 23.51 22.87 23.17 7,503,182 -0.57(-2.40%)
Nov 28, 2016 23.68 24.46 23.68 23.74 7,405,932 +0.12(+0.51%)
Nov 25, 2016 23.71 23.86 23.35 23.62 2,698,080 -0.17(-0.73%)
Nov 23, 2016 23.80 23.80 23.80 0 +0.32(+1.37%)
Nov 22, 2016 22.24 23.56 22.20 23.47 10,198,456 +1.54(+7.04%)
Nov 21, 2016 21.69 21.94 21.55 21.93 7,947,596 +0.99(+4.74%)
Nov 18, 2016 21.11 21.17 20.51 20.94 8,566,246 -0.51(-2.36%)
Nov 17, 2016 21.90 22.07 21.22 21.44 10,478,407 -0.07(-0.34%)
Nov 16, 2016 20.99 21.56 20.95 21.52 7,124,284 +0.23(+1.08%)
Nov 15, 2016 20.72 21.40 20.24 21.29 9,033,071 +0.26(+1.22%)
Nov 14, 2016 20.92 21.10 20.47 21.03 7,237,127 +0.26(+1.24%)
Nov 11, 2016 20.72 20.82 19.31 20.77 16,156,353 +0.33(+1.62%)
Nov 10, 2016 20.90 20.99 20.06 20.44 11,591,766 -0.09(-0.45%)
Nov 09, 2016 20.86 21.12 20.00 20.53 10,362,887 -0.02(-0.09%)
Nov 08, 2016 20.02 20.72 19.88 20.55 6,856,331 +0.62(+3.09%)
Nov 07, 2016 20.05 20.13 19.80 19.93 6,550,674 +0.60(+3.09%)
Nov 04, 2016 19.19 19.63 18.87 19.34 7,545,806 -0.07(-0.38%)
Nov 03, 2016 19.14 19.77 19.08 19.41 6,798,489 +0.45(+2.38%)
Nov 02, 2016 19.80 19.97 18.94 18.96 9,534,085 -0.95(-4.76%)
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.