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 29, 2021 18.06 18.09 17.03 17.22 4,959,363 -0.87(-4.79%)
Jan 28, 2021 17.79 18.26 17.38 18.09 4,806,206 +0.56(+3.17%)
Jan 27, 2021 17.73 18.05 17.12 17.53 5,637,843 -0.86(-4.66%)
Jan 26, 2021 18.88 19.07 17.99 18.39 4,524,387 -0.36(-1.91%)
Jan 25, 2021 19.27 19.37 18.37 18.75 3,963,893 -0.57(-2.93%)
Jan 22, 2021 18.84 19.33 18.73 19.32 3,091,854 -0.08(-0.39%)
Jan 21, 2021 19.66 19.99 19.37 19.39 3,185,142 -0.18(-0.92%)
Jan 20, 2021 19.98 20.11 19.19 19.57 3,238,872 -0.14(-0.72%)
Jan 19, 2021 18.77 19.82 18.69 19.71 6,149,986 +1.22(+6.57%)
Jan 15, 2021 18.36 18.84 17.99 18.50 5,419,978 -0.08(-0.41%)
Jan 14, 2021 18.13 18.68 18.00 18.57 3,375,444 +0.67(+3.74%)
Jan 13, 2021 18.24 18.53 17.86 17.90 3,225,333 -0.58(-3.16%)
Jan 12, 2021 18.10 18.52 17.98 18.49 1,884,088 +0.44(+2.45%)
Jan 11, 2021 17.74 18.27 17.62 18.04 2,274,578 -0.41(-2.20%)
Jan 08, 2021 18.76 18.79 18.14 18.45 3,106,712 -0.25(-1.36%)
Jan 07, 2021 19.04 19.04 18.28 18.70 3,962,487 +0.23(+1.22%)
Jan 06, 2021 18.54 19.09 18.31 18.48 7,321,497 +0.05(+0.26%)
Jan 05, 2021 18.00 18.60 17.93 18.43 7,491,695 +0.56(+3.11%)
Jan 04, 2021 17.55 17.99 17.53 17.87 5,539,151 +0.77(+4.52%)
Dec 31, 2020 17.10 17.10 17.10 2,725,980 -0.27(-1.57%)
Dec 30, 2020 16.65 17.52 16.63 17.37 2,725,980 +0.75(+4.54%)
Dec 29, 2020 16.64 16.81 16.47 16.62 1,748,268 +0.02(+0.11%)
Dec 28, 2020 16.75 16.91 16.58 16.60 1,301,575 +0.08(+0.51%)
Dec 24, 2020 16.90 16.90 16.39 16.52 1,332,282 -0.27(-1.63%)
Dec 23, 2020 16.54 16.94 16.54 16.79 1,415,268 +0.45(+2.77%)
Dec 22, 2020 16.75 16.88 16.29 16.34 3,040,852 -0.56(-3.29%)
Dec 21, 2020 15.98 16.99 15.85 16.89 3,204,258 +0.05(+0.28%)
Dec 18, 2020 17.14 17.24 16.82 16.85 2,886,169 -0.40(-2.29%)
Dec 17, 2020 17.53 17.86 17.19 17.24 3,674,205 -0.08(-0.49%)
Dec 16, 2020 17.53 17.60 16.95 17.33 4,967,776 -0.19(-1.08%)
Dec 15, 2020 16.89 17.53 16.85 17.52 7,673,398 +0.81(+4.85%)
Dec 14, 2020 17.17 17.21 16.70 16.71 2,690,365 -0.23(-1.34%)
Dec 11, 2020 17.02 17.04 16.77 16.93 3,122,487 -0.34(-1.96%)
Dec 10, 2020 16.88 17.40 16.84 17.27 3,690,316 +0.36(+2.11%)
Dec 09, 2020 17.12 17.21 16.57 16.91 5,052,002 -0.01(-0.06%)
Dec 08, 2020 17.02 17.18 16.72 16.92 3,622,197 -0.16(-0.93%)
Dec 07, 2020 17.59 17.65 17.01 17.08 5,609,418 -0.61(-3.45%)
Dec 04, 2020 16.68 17.70 16.65 17.69 8,333,622 +1.32(+8.03%)
Dec 03, 2020 15.79 16.55 15.76 16.38 5,189,256 +0.70(+4.50%)
Dec 02, 2020 15.45 16.07 15.23 15.67 5,701,325 +0.27(+1.77%)
Dec 01, 2020 15.26 15.79 15.20 15.40 6,145,865 +0.55(+3.73%)
Nov 30, 2020 15.25 15.50 14.85 14.85 6,400,842 -0.19(-1.25%)
Nov 27, 2020 14.78 15.35 14.71 15.03 5,275,736 +0.41(+2.83%)
Nov 25, 2020 14.80 14.80 14.53 14.62 2,830,768 -0.23(-1.58%)
Nov 24, 2020 14.74 14.94 14.66 14.86 5,390,093 +0.42(+2.93%)
Nov 23, 2020 14.38 14.75 14.31 14.43 4,465,519 +0.28(+1.99%)
Nov 20, 2020 14.14 14.28 14.04 14.15 3,530,638 +0.22(+1.55%)
Nov 19, 2020 14.00 14.18 13.88 13.93 3,283,252 -0.18(-1.26%)
Nov 18, 2020 14.14 14.36 14.04 14.11 3,613,630 +0.18(+1.28%)
Nov 17, 2020 14.15 14.15 13.79 13.93 3,848,259 -0.41(-2.88%)
Nov 16, 2020 14.15 14.41 14.04 14.35 4,700,063 +0.55(+4.02%)
Nov 13, 2020 13.77 14.15 13.71 13.79 3,194,326 +0.16(+1.17%)
Nov 12, 2020 13.82 14.00 13.54 13.63 3,801,232 -0.41(-2.94%)
Nov 11, 2020 14.02 14.10 13.77 14.05 2,867,017 +0.06(+0.40%)
Nov 10, 2020 14.23 14.33 13.93 13.99 3,406,733 -0.22(-1.52%)
Nov 09, 2020 14.80 14.96 13.91 14.21 6,357,364 +0.44(+3.21%)
Nov 06, 2020 12.97 13.88 12.97 13.77 5,043,723 +1.01(+7.96%)
Nov 05, 2020 12.54 12.92 12.54 12.75 2,660,197 +0.42(+3.43%)
Nov 04, 2020 12.50 12.61 12.17 12.33 3,818,758 -0.34(-2.67%)
Nov 03, 2020 13.01 13.04 12.60 12.67 3,319,266 -0.07(-0.52%)
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.