Skip to main content

Teck Cominco Limited (NY: TECK )

43.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 26.98 27.50 26.84 27.38 2,216,028 +0.37(+1.37%)
Dec 30, 2021 27.30 27.60 26.97 27.01 2,743,637 -0.16(-0.59%)
Dec 29, 2021 27.07 27.42 26.78 27.17 1,724,125 -0.12(-0.45%)
Dec 28, 2021 27.24 27.50 27.16 27.29 1,400,381 -0.04(-0.14%)
Dec 27, 2021 26.88 27.33 26.69 27.33 1,387,240 +0.46(+1.70%)
Dec 23, 2021 26.71 27.04 26.65 26.87 1,997,213 +0.23(+0.86%)
Dec 22, 2021 25.99 26.69 25.97 26.65 2,562,420 +0.64(+2.45%)
Dec 21, 2021 25.40 26.03 25.36 26.01 3,438,935 +0.88(+3.52%)
Dec 20, 2021 24.96 25.16 24.57 25.13 4,144,416 -0.48(-1.86%)
Dec 17, 2021 25.66 26.06 25.35 25.60 2,549,314 -0.16(-0.63%)
Dec 16, 2021 26.11 26.49 25.69 25.76 4,523,918 +0.29(+1.12%)
Dec 15, 2021 25.16 25.51 24.56 25.48 3,562,893 -0.08(-0.30%)
Dec 14, 2021 25.49 26.17 25.49 25.55 3,086,781 -0.01(-0.04%)
Dec 13, 2021 25.83 26.03 25.20 25.56 2,594,238 -0.25(-0.96%)
Dec 10, 2021 26.48 26.61 25.63 25.81 2,211,370 -0.42(-1.59%)
Dec 09, 2021 25.99 26.34 25.80 26.23 2,481,413 -0.15(-0.58%)
Dec 08, 2021 26.31 26.81 26.15 26.38 2,655,753 +0.09(+0.32%)
Dec 07, 2021 26.08 26.82 25.94 26.29 5,330,381 +1.14(+4.52%)
Dec 06, 2021 24.70 25.39 23.93 25.16 5,215,191 +0.73(+2.99%)
Dec 03, 2021 25.13 25.41 24.23 24.43 4,878,310 -0.75(-2.98%)
Dec 02, 2021 24.92 25.32 24.37 25.18 3,727,345 +0.49(+2.00%)
Dec 01, 2021 25.43 26.10 24.65 24.68 4,437,543 -0.44(-1.74%)
Nov 30, 2021 25.15 25.59 24.68 25.12 4,390,318 -0.06(-0.23%)
Nov 29, 2021 25.66 25.68 24.79 25.18 3,785,946 +0.49(+2.00%)
Nov 26, 2021 24.10 24.75 23.78 24.68 4,493,770 -0.88(-3.45%)
Nov 24, 2021 25.92 25.95 25.37 25.56 3,834,026 -0.33(-1.28%)
Nov 23, 2021 25.74 25.95 25.36 25.90 4,215,283 +0.24(+0.92%)
Nov 22, 2021 24.81 26.04 24.76 25.66 4,014,857 +0.91(+3.68%)
Nov 19, 2021 24.65 25.12 24.44 24.75 5,084,145 -0.14(-0.57%)
Nov 18, 2021 25.60 25.67 24.75 24.89 8,785,339 -0.79(-3.06%)
Nov 17, 2021 25.74 26.15 25.63 25.68 7,115,851 -0.08(-0.29%)
Nov 16, 2021 25.88 25.98 25.51 25.75 6,000,008 -0.28(-1.06%)
Nov 15, 2021 26.55 26.65 25.44 26.03 9,224,313 -1.01(-3.75%)
Nov 12, 2021 26.79 27.37 26.65 27.04 5,257,781 -0.04(-0.14%)
Nov 11, 2021 25.98 27.68 25.91 27.08 10,582,881 +1.64(+6.45%)
Nov 10, 2021 25.81 25.44 3,916,224 -0.42(-1.61%)
Nov 09, 2021 26.20 26.28 25.45 25.86 3,293,465 -0.47(-1.80%)
Nov 08, 2021 26.18 26.79 25.82 26.33 4,461,244 +0.64(+2.51%)
Nov 05, 2021 26.31 26.42 25.64 25.69 2,569,431 -0.45(-1.71%)
Nov 04, 2021 26.22 26.42 25.88 26.13 2,890,526 +0.05(+0.18%)
Nov 03, 2021 26.26 26.26 25.68 26.09 3,650,987 -0.37(-1.40%)
Nov 02, 2021 26.98 27.12 26.02 26.46 5,190,876 -0.77(-2.82%)
Nov 01, 2021 26.64 27.31 26.31 27.22 3,664,845 +0.77(+2.90%)
Oct 29, 2021 26.96 27.16 26.24 26.46 6,208,929 -0.90(-3.29%)
Oct 28, 2021 26.67 27.45 26.24 27.36 6,116,357 +0.87(+3.29%)
Oct 27, 2021 26.77 27.00 25.80 26.48 8,483,038 -0.26(-0.96%)
Oct 26, 2021 27.00 26.74 3,247,526 -0.31(-1.16%)
Oct 25, 2021 26.63 27.36 26.51 27.05 3,867,383 +0.66(+2.52%)
Oct 22, 2021 26.55 26.78 25.91 26.39 3,197,703 -0.04(-0.14%)
Oct 21, 2021 26.49 26.85 26.03 26.43 3,926,125 -0.71(-2.62%)
Oct 20, 2021 27.51 27.51 26.68 27.14 5,646,728 -0.46(-1.65%)
Oct 19, 2021 27.91 28.15 27.11 27.59 5,858,087 -0.74(-2.61%)
Oct 18, 2021 27.55 28.37 27.37 28.33 5,622,108 +0.61(+2.19%)
Oct 15, 2021 27.54 27.95 27.42 27.73 6,136,855 +0.82(+3.07%)
Oct 14, 2021 27.36 27.50 26.86 26.90 3,244,020 +0.22(+0.82%)
Oct 13, 2021 26.63 27.02 26.36 26.68 3,862,889 +0.08(+0.29%)
Oct 12, 2021 25.98 26.64 25.77 26.61 3,821,515 +0.44(+1.67%)
Oct 11, 2021 26.69 27.06 26.02 26.17 4,107,288 +0.85(+3.37%)
Oct 08, 2021 24.99 25.51 24.91 25.32 3,072,809 +0.63(+2.53%)
Oct 07, 2021 23.68 24.73 23.68 24.69 4,094,352 +1.41(+6.07%)
Oct 06, 2021 23.80 24.02 22.86 23.28 5,933,037 -1.09(-4.47%)
Oct 05, 2021 24.73 24.76 24.20 24.37 3,811,877 -0.11(-0.46%)
Oct 04, 2021 24.05 24.76 24.05 24.48 4,790,808 +0.60(+2.50%)
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.