Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teck Cominco Limited (NY: TECK )

50.38 +0.84 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 11.12 11.60 11.01 11.57 10,741,330 +0.54(+4.94%)
Jun 29, 2016 10.65 11.16 10.56 11.03 11,051,181 +0.66(+6.36%)
Jun 28, 2016 10.42 10.62 10.01 10.37 11,078,054 +0.34(+3.42%)
Jun 27, 2016 10.24 10.59 9.702 10.03 9,876,647 -0.33(-3.22%)
Jun 24, 2016 10.19 10.80 10.05 10.36 9,022,106 -0.87(-7.75%)
Jun 23, 2016 11.06 11.28 10.88 11.23 6,561,244 +0.41(+3.82%)
Jun 22, 2016 10.99 11.06 10.63 10.82 7,286,275 +0.00(+0.00%)
Jun 21, 2016 10.73 10.92 10.51 10.82 9,105,511 -0.04(-0.41%)
Jun 20, 2016 10.82 11.07 10.77 10.86 6,721,538 +0.37(+3.52%)
Jun 17, 2016 10.26 10.55 10.23 10.49 8,616,383 +0.40(+4.01%)
Jun 16, 2016 9.790 10.12 9.623 10.09 7,974,374 -0.04(-0.35%)
Jun 15, 2016 9.913 10.35 9.896 10.12 9,056,411 +0.45(+4.63%)
Jun 14, 2016 10.02 10.15 9.320 9.676 9,811,439 -0.46(-4.51%)
Jun 13, 2016 9.913 10.50 9.904 10.13 9,130,962 +0.16(+1.59%)
Jun 10, 2016 10.08 10.24 9.826 9.975 9,105,015 -0.45(-4.36%)
Jun 09, 2016 10.46 10.57 10.21 10.43 8,039,018 -0.38(-3.48%)
Jun 08, 2016 10.59 10.90 10.53 10.81 12,817,312 +0.66(+6.56%)
Jun 07, 2016 9.870 10.44 9.861 10.14 11,956,060 -0.01(-0.09%)
Jun 06, 2016 9.616 10.20 9.572 10.15 14,185,948 +0.79(+8.41%)
Jun 03, 2016 8.864 9.424 8.864 9.362 19,277,884 +0.74(+8.63%)
Jun 02, 2016 8.269 8.675 8.199 8.619 10,503,948 +0.17(+2.07%)
Jun 01, 2016 8.426 8.518 8.050 8.444 8,595,425 +0.02(+0.21%)
May 31, 2016 8.330 8.697 8.330 8.426 8,643,679 +0.09(+1.05%)
May 27, 2016 8.426 8.339 8.339 8.339 6,612,963 -0.11(-1.35%)
May 26, 2016 8.811 8.899 8.374 8.452 8,553,088 -0.05(-0.62%)
May 25, 2016 8.295 8.614 8.225 8.505 10,864,029 +0.39(+4.85%)
May 24, 2016 8.654 8.689 8.050 8.111 8,118,403 -0.45(-5.31%)
May 23, 2016 8.409 8.575 8.164 8.566 9,834,907 -0.05(-0.61%)
May 20, 2016 8.724 8.899 8.522 8.619 10,150,945 +0.14(+1.65%)
May 19, 2016 7.962 8.604 7.927 8.479 13,511,364 +0.26(+3.19%)
May 18, 2016 8.566 8.837 8.137 8.216 13,586,091 -0.66(-7.49%)
May 17, 2016 8.820 9.240 8.680 8.881 15,199,787 +0.11(+1.20%)
May 16, 2016 8.470 8.916 8.470 8.776 17,649,216 +0.53(+6.48%)
May 13, 2016 8.312 8.505 8.067 8.242 17,349,092 -0.25(-2.99%)
May 12, 2016 8.767 8.767 8.277 8.496 12,174,492 -0.07(-0.82%)
May 11, 2016 8.584 8.842 8.452 8.566 11,793,871 +0.24(+2.84%)
May 10, 2016 8.164 8.575 8.081 8.330 9,805,853 +0.24(+2.92%)
May 09, 2016 8.671 8.671 7.945 8.094 13,799,861 -1.06(-11.57%)
May 06, 2016 8.872 9.450 8.837 9.152 12,642,543 +0.15(+1.65%)
May 05, 2016 9.669 9.730 8.846 9.004 17,990,958 -0.35(-3.74%)
May 04, 2016 9.572 10.01 9.345 9.354 12,629,000 -0.52(-5.31%)
May 03, 2016 10.20 10.25 9.809 9.879 15,896,762 -0.74(-7.00%)
May 02, 2016 10.91 10.95 10.32 10.62 15,820,075 -0.10(-0.90%)
Apr 29, 2016 10.10 10.96 10.10 10.72 19,540,878 +0.95(+9.77%)
Apr 28, 2016 9.992 10.26 9.730 9.765 14,066,340 -0.11(-1.15%)
Apr 27, 2016 9.529 9.887 9.476 9.879 17,854,032 +0.38(+4.06%)
Apr 26, 2016 9.520 9.660 9.135 9.494 21,461,664 +0.50(+5.54%)
Apr 25, 2016 8.969 9.161 8.881 8.995 12,063,262 -0.10(-1.15%)
Apr 22, 2016 9.284 9.529 9.017 9.100 12,777,961 -0.10(-1.05%)
Apr 21, 2016 9.791 9.983 9.179 9.196 22,030,996 -0.43(-4.45%)
Apr 20, 2016 9.109 10.28 9.030 9.625 31,103,156 +0.38(+4.07%)
Apr 19, 2016 8.627 9.275 8.566 9.249 21,815,900 +0.83(+9.88%)
Apr 18, 2016 7.079 8.759 7.079 8.417 22,632,760 +0.98(+13.18%)
Apr 15, 2016 7.236 7.490 6.939 7.437 13,261,363 -0.02(-0.23%)
Apr 14, 2016 7.612 7.630 7.289 7.455 12,086,809 -0.04(-0.47%)
Apr 13, 2016 7.840 7.875 7.455 7.490 11,850,423 -0.11(-1.50%)
Apr 12, 2016 7.114 7.866 7.087 7.604 19,225,142 +0.60(+8.62%)
Apr 11, 2016 6.554 7.044 6.527 7.000 10,242,581 +0.59(+9.14%)
Apr 08, 2016 6.361 6.562 6.221 6.414 5,819,911 +0.36(+5.92%)
Apr 07, 2016 6.580 6.702 6.020 6.055 15,074,212 -0.73(-10.71%)
Apr 06, 2016 6.554 6.877 6.361 6.781 6,082,639 +0.23(+3.47%)
Apr 05, 2016 6.256 6.597 6.212 6.554 5,445,376 +0.14(+2.18%)
Apr 04, 2016 6.790 6.873 6.329 6.414 6,173,822 -0.39(-5.78%)
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.