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 (%)
Jun 30, 2021 21.43 21.96 21.43 21.80 4,009,415 +0.37(+1.72%)
Jun 29, 2021 21.46 21.77 21.37 21.43 3,120,702 +0.07(+0.31%)
Jun 28, 2021 21.81 21.84 21.12 21.37 4,106,590 -0.41(-1.87%)
Jun 25, 2021 21.69 21.90 21.59 21.77 3,808,239 +0.30(+1.41%)
Jun 24, 2021 21.42 21.64 21.02 21.47 4,132,713 +0.25(+1.16%)
Jun 23, 2021 20.86 21.77 20.81 21.22 6,760,081 +0.66(+3.22%)
Jun 22, 2021 20.20 20.69 20.05 20.56 6,098,084 +0.44(+2.21%)
Jun 21, 2021 19.79 20.20 19.60 20.12 6,258,504 +0.74(+3.81%)
Jun 18, 2021 19.26 19.70 19.14 19.38 6,439,457 -0.16(-0.82%)
Jun 17, 2021 20.09 20.27 19.18 19.54 10,463,398 -0.97(-4.71%)
Jun 16, 2021 20.44 20.91 20.19 20.50 5,927,811 -0.26(-1.28%)
Jun 15, 2021 21.35 21.38 20.62 20.77 7,940,475 -1.06(-4.85%)
Jun 14, 2021 22.26 22.32 21.73 21.83 3,658,056 -0.51(-2.29%)
Jun 11, 2021 22.61 22.84 22.24 22.34 4,126,225 +0.20(+0.90%)
Jun 10, 2021 22.08 22.52 21.95 22.14 5,520,141 +0.09(+0.39%)
Jun 09, 2021 22.30 22.49 22.05 22.06 2,999,312 -0.30(-1.35%)
Jun 08, 2021 22.58 22.70 22.13 22.36 4,162,112 -0.21(-0.92%)
Jun 07, 2021 23.11 23.25 22.50 22.57 4,227,013 -0.78(-3.36%)
Jun 04, 2021 23.03 23.47 22.59 23.35 3,906,347 +0.81(+3.60%)
Jun 03, 2021 23.09 23.09 22.43 22.54 6,303,667 -0.97(-4.14%)
Jun 02, 2021 24.05 24.05 23.45 23.51 3,282,927 -0.47(-1.97%)
Jun 01, 2021 23.63 24.35 23.48 23.98 4,464,988 +0.65(+2.79%)
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%)
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.