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 (%)
Jan 30, 2015 10.55 11.22 10.39 10.98 4,420,242 +0.34(+3.20%)
Jan 29, 2015 10.61 10.65 10.40 10.63 5,400,523 +0.06(+0.56%)
Jan 28, 2015 10.69 10.87 10.53 10.58 5,162,243 -0.17(-1.59%)
Jan 27, 2015 10.53 10.77 10.47 10.75 4,782,337 -0.10(-0.94%)
Jan 26, 2015 10.59 10.90 10.47 10.85 4,629,188 +0.22(+2.08%)
Jan 23, 2015 10.94 10.94 10.44 10.63 5,010,507 -0.35(-3.18%)
Jan 22, 2015 11.11 11.15 10.82 10.98 7,134,296 +0.02(+0.16%)
Jan 21, 2015 10.46 11.02 10.37 10.96 6,416,790 +0.66(+6.46%)
Jan 20, 2015 10.16 10.37 10.06 10.29 4,881,794 +0.19(+1.85%)
Jan 16, 2015 9.749 10.17 9.740 10.11 5,366,821 +0.42(+4.31%)
Jan 15, 2015 10.01 10.03 9.638 9.689 6,589,080 -0.12(-1.22%)
Jan 14, 2015 9.118 9.825 8.905 9.808 9,118,211 -0.66(-6.27%)
Jan 13, 2015 11.07 11.10 10.29 10.46 10,756,386 -0.66(-5.90%)
Jan 12, 2015 11.39 11.39 10.94 11.12 7,683,814 -0.46(-3.97%)
Jan 09, 2015 11.73 11.74 11.53 11.58 2,509,548 -0.16(-1.38%)
Jan 08, 2015 11.38 11.92 11.32 11.74 4,122,247 +0.51(+4.55%)
Jan 07, 2015 11.29 11.38 11.14 11.23 3,195,568 +0.00(+0.00%)
Jan 06, 2015 11.30 11.52 11.22 11.23 5,370,662 -0.07(-0.60%)
Jan 05, 2015 11.54 11.66 11.09 11.30 6,945,242 -0.42(-3.56%)
Jan 02, 2015 11.58 11.77 11.46 11.72 3,940,934 +0.09(+0.81%)
Dec 31, 2014 11.70 11.62 11.62 11.62 3,100,642 -0.10(-0.87%)
Dec 30, 2014 11.61 11.89 11.58 11.73 3,354,928 +0.12(+1.03%)
Dec 29, 2014 11.55 11.83 11.47 11.61 3,996,753 +0.06(+0.52%)
Dec 26, 2014 11.50 11.67 11.28 11.55 2,633,448 +0.19(+1.65%)
Dec 24, 2014 11.28 11.36 11.36 11.36 3,101,228 -0.04(-0.37%)
Dec 23, 2014 10.92 11.62 10.87 11.40 4,944,254 +0.45(+4.12%)
Dec 22, 2014 11.19 11.25 10.86 10.95 4,115,985 -0.34(-3.02%)
Dec 19, 2014 11.09 11.37 11.04 11.29 5,885,829 +0.32(+2.87%)
Dec 18, 2014 10.88 11.02 10.53 10.98 9,207,374 +0.44(+4.21%)
Dec 17, 2014 9.902 10.63 9.740 10.53 7,608,419 +1.00(+10.46%)
Dec 16, 2014 9.433 9.893 9.382 9.536 6,820,549 +0.06(+0.63%)
Dec 15, 2014 9.553 9.766 9.450 9.476 6,416,765 +0.04(+0.45%)
Dec 12, 2014 9.936 10.03 9.416 9.433 9,465,513 -0.66(-6.50%)
Dec 11, 2014 10.64 10.92 10.00 10.09 8,545,442 -0.62(-5.81%)
Dec 10, 2014 11.30 11.33 10.60 10.71 5,422,602 -0.69(-6.06%)
Dec 09, 2014 11.14 11.80 11.14 11.40 4,635,119 -0.01(-0.07%)
Dec 08, 2014 11.85 12.00 11.21 11.41 3,410,896 -0.58(-4.80%)
Dec 05, 2014 12.16 12.23 11.84 11.99 3,185,969 -0.12(-1.02%)
Dec 04, 2014 12.61 12.71 12.05 12.11 3,111,538 -0.57(-4.48%)
Dec 03, 2014 12.39 12.91 12.31 12.68 4,022,094 +0.32(+2.60%)
Dec 02, 2014 12.59 12.92 12.35 12.36 4,191,825 -0.12(-0.99%)
Dec 01, 2014 12.88 12.88 12.28 12.48 4,723,324 -0.28(-2.19%)
Nov 28, 2014 13.32 13.35 12.48 12.76 4,926,274 -1.07(-7.73%)
Nov 26, 2014 14.11 13.83 13.83 13.83 2,066,745 -0.22(-1.58%)
Nov 25, 2014 13.90 14.13 13.85 14.05 3,752,064 +0.16(+1.18%)
Nov 24, 2014 14.69 14.69 13.82 13.89 4,257,548 -0.70(-4.79%)
Nov 21, 2014 13.71 14.71 13.70 14.59 8,005,547 +1.33(+10.06%)
Nov 20, 2014 12.83 13.32 12.82 13.25 3,094,057 +0.24(+1.83%)
Nov 19, 2014 13.32 13.38 12.82 13.02 5,186,716 -0.42(-3.12%)
Nov 18, 2014 13.36 13.51 13.23 13.43 3,298,264 +0.11(+0.80%)
Nov 17, 2014 13.15 13.51 12.96 13.33 3,353,199 +0.14(+1.06%)
Nov 14, 2014 12.78 13.24 12.70 13.19 3,185,314 +0.40(+3.15%)
Nov 13, 2014 13.25 13.35 12.74 12.78 3,170,279 -0.50(-3.78%)
Nov 12, 2014 13.25 13.57 13.11 13.29 3,273,939 +0.03(+0.25%)
Nov 11, 2014 13.10 13.39 13.09 13.25 2,374,286 +0.01(+0.06%)
Nov 10, 2014 13.78 13.88 13.17 13.25 4,177,079 -0.40(-2.95%)
Nov 07, 2014 12.58 13.68 12.53 13.65 4,995,407 +1.15(+9.22%)
Nov 06, 2014 12.62 12.78 12.41 12.50 3,201,998 -0.21(-1.62%)
Nov 05, 2014 12.35 12.88 12.13 12.70 3,935,510 +0.37(+3.00%)
Nov 04, 2014 12.74 12.77 12.26 12.33 4,607,647 -0.58(-4.46%)
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.