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

Teck Cominco Limited (NY: TECK )

49.89 +0.60 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Aug 31, 2020 11.04 11.08 10.76 10.78 1,983,328 -0.24(-2.21%)
Aug 28, 2020 10.81 11.10 10.71 11.03 2,768,199 +0.39(+3.70%)
Aug 27, 2020 10.82 10.91 10.45 10.63 1,920,280 -0.14(-1.30%)
Aug 26, 2020 10.47 10.79 10.44 10.77 3,039,212 +0.33(+3.14%)
Aug 25, 2020 10.79 10.81 10.20 10.44 3,078,430 -0.28(-2.62%)
Aug 24, 2020 10.86 10.88 10.63 10.73 3,124,460 +0.10(+0.97%)
Aug 21, 2020 10.96 10.96 10.61 10.62 3,125,710 -0.48(-4.30%)
Aug 20, 2020 11.71 11.78 10.92 11.10 6,232,593 -0.77(-6.47%)
Aug 19, 2020 11.14 12.05 11.08 11.87 6,651,466 +0.79(+7.09%)
Aug 18, 2020 11.22 11.31 10.95 11.08 3,499,479 +0.04(+0.34%)
Aug 17, 2020 10.75 11.22 10.73 11.04 2,334,844 +0.44(+4.15%)
Aug 14, 2020 10.59 10.62 10.43 10.60 1,323,303 -0.07(-0.61%)
Aug 13, 2020 10.71 10.80 10.51 10.67 1,980,841 -0.07(-0.70%)
Aug 12, 2020 11.00 11.10 10.71 10.74 1,904,267 -0.05(-0.43%)
Aug 11, 2020 10.85 11.01 10.73 10.79 3,636,997 +0.10(+0.96%)
Aug 10, 2020 10.48 10.69 10.46 10.69 1,732,101 +0.31(+2.98%)
Aug 07, 2020 10.49 10.49 10.26 10.38 2,711,143 -0.26(-2.46%)
Aug 06, 2020 10.50 10.68 10.40 10.64 2,718,439 +0.18(+1.70%)
Aug 05, 2020 10.24 10.52 10.15 10.46 3,381,327 +0.61(+6.17%)
Aug 04, 2020 9.537 9.949 9.537 9.855 2,756,101 +0.30(+3.13%)
Aug 03, 2020 9.546 9.621 9.500 9.556 1,908,058 +0.07(+0.79%)
Jul 31, 2020 9.640 9.734 9.383 9.481 3,737,197 -0.18(-1.84%)
Jul 30, 2020 9.967 9.967 9.602 9.659 2,471,232 -0.51(-4.97%)
Jul 29, 2020 10.19 10.22 9.883 10.16 3,549,903 +0.01(+0.09%)
Jul 28, 2020 10.26 10.32 10.05 10.15 3,021,639 -0.24(-2.34%)
Jul 27, 2020 10.50 10.59 10.24 10.40 4,409,345 -0.06(-0.54%)
Jul 24, 2020 10.84 10.84 10.34 10.45 5,028,661 -0.37(-3.37%)
Jul 23, 2020 10.29 11.04 10.24 10.82 5,945,524 +0.67(+6.64%)
Jul 22, 2020 10.27 10.40 10.07 10.15 5,595,507 -0.11(-1.09%)
Jul 21, 2020 10.62 10.76 10.20 10.26 5,024,042 -0.32(-3.01%)
Jul 20, 2020 10.58 10.69 10.46 10.58 2,464,156 +0.07(+0.71%)
Jul 17, 2020 10.42 10.67 10.39 10.50 2,506,637 +0.09(+0.90%)
Jul 16, 2020 10.49 10.66 10.35 10.41 2,346,194 -0.16(-1.51%)
Jul 15, 2020 10.61 10.69 10.18 10.57 3,662,530 +0.13(+1.26%)
Jul 14, 2020 10.36 10.46 10.04 10.44 3,465,680 -0.01(-0.09%)
Jul 13, 2020 10.54 11.08 10.37 10.44 7,226,291 +0.16(+1.55%)
Jul 10, 2020 10.09 10.31 9.808 10.29 3,626,610 +0.22(+2.14%)
Jul 09, 2020 10.15 10.30 9.963 10.07 3,148,449 +0.03(+0.28%)
Jul 08, 2020 9.930 10.34 9.846 10.04 5,149,088 +0.22(+2.29%)
Jul 07, 2020 10.00 10.18 9.813 9.818 2,687,953 -0.26(-2.60%)
Jul 06, 2020 10.00 10.23 9.902 10.08 3,176,212 +0.34(+3.46%)
Jul 02, 2020 9.865 10.08 9.673 9.743 3,617,208 +0.20(+2.06%)
Jul 01, 2020 9.762 9.935 9.415 9.546 2,724,406 -0.21(-2.11%)
Jun 30, 2020 9.294 9.869 9.209 9.752 4,566,945 +0.44(+4.72%)
Jun 29, 2020 9.237 9.471 9.116 9.312 3,348,995 +0.07(+0.71%)
Jun 26, 2020 9.640 9.659 8.947 9.247 4,384,585 -0.52(-5.36%)
Jun 25, 2020 9.443 9.780 9.397 9.771 2,305,573 +0.22(+2.25%)
Jun 24, 2020 9.836 9.902 9.486 9.556 4,072,138 -0.44(-4.40%)
Jun 23, 2020 10.00 10.32 9.921 9.996 3,067,298 +0.18(+1.81%)
Jun 22, 2020 9.359 9.939 9.359 9.818 7,674,896 +0.46(+4.90%)
Jun 19, 2020 9.734 9.734 9.275 9.359 3,878,449 -0.07(-0.79%)
Jun 18, 2020 9.537 9.607 9.387 9.434 3,345,441 -0.27(-2.80%)
Jun 17, 2020 9.996 10.02 9.677 9.705 5,121,820 -0.22(-2.26%)
Jun 16, 2020 10.21 10.55 9.668 9.930 6,882,511 +0.19(+1.92%)
Jun 15, 2020 9.247 9.855 8.994 9.743 3,794,636 +0.02(+0.19%)
Jun 12, 2020 9.883 10.08 9.495 9.724 3,934,010 +0.45(+4.84%)
Jun 11, 2020 9.992 10.08 9.182 9.275 5,669,748 -1.45(-13.54%)
Jun 10, 2020 10.96 11.05 10.44 10.73 5,344,482 -0.29(-2.62%)
Jun 09, 2020 11.08 11.08 10.53 11.02 5,457,400 -0.40(-3.51%)
Jun 08, 2020 11.43 11.44 10.88 11.42 5,112,704 +0.56(+5.15%)
Jun 05, 2020 10.48 11.22 10.48 10.86 5,724,016 +0.88(+8.87%)
Jun 04, 2020 9.983 10.17 9.694 9.973 5,090,543 -0.04(-0.37%)
Jun 03, 2020 9.759 10.10 9.717 10.01 6,215,051 +0.43(+4.47%)
Jun 02, 2020 9.163 9.685 9.051 9.582 6,100,965 +0.58(+6.41%)
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.