Teck Cominco Limited (NY: TECK )

22.23 USD -0.07 (-0.31%)
Official Closing Price Updated: 7:41 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 22.49 22.49 21.88 22.23 3,439,800 -0.07(-0.31%)
Apr 15, 2021 21.95 22.34 21.66 22.30 5,294,524 +0.61(+2.81%)
Apr 14, 2021 20.15 21.78 20.09 21.69 7,798,631 +1.90(+9.60%)
Apr 13, 2021 19.59 19.92 19.53 19.79 2,406,223 +0.33(+1.70%)
Apr 12, 2021 19.85 19.87 19.40 19.46 2,418,470 -0.36(-1.82%)
Apr 09, 2021 19.80 19.95 19.68 19.82 1,977,000 +0.03(+0.15%)
Apr 08, 2021 20.15 20.35 19.64 19.79 5,171,832 -0.34(-1.69%)
Apr 07, 2021 20.23 20.32 19.91 20.13 2,610,383 -0.05(-0.25%)
Apr 06, 2021 20.13 20.48 19.75 20.18 4,983,789 -0.02(-0.10%)
Apr 05, 2021 19.96 20.41 19.87 20.20 5,464,098 +0.65(+3.32%)
Apr 01, 2021 19.35 19.59 19.06 19.55 3,439,400 +0.37(+1.93%)
Mar 31, 2021 19.51 19.64 18.83 19.18 4,901,923 -0.14(-0.72%)
Mar 30, 2021 19.05 19.46 18.89 19.32 3,299,636 +0.19(+0.99%)
Mar 29, 2021 18.77 19.54 18.73 19.13 9,802,093 +0.08(+0.42%)
Mar 26, 2021 18.52 19.11 18.42 19.05 5,162,100 +1.02(+5.66%)
Mar 25, 2021 18.04 18.13 17.31 18.03 8,277,632 -0.45(-2.44%)
Mar 24, 2021 19.10 19.34 18.44 18.48 4,867,688 -0.29(-1.55%)
Mar 23, 2021 19.83 19.99 18.72 18.77 6,885,218 -1.44(-7.13%)
Mar 22, 2021 20.40 20.65 20.15 20.21 4,568,772 -0.07(-0.35%)
Mar 19, 2021 21.47 21.55 20.20 20.28 6,888,000 -1.34(-6.20%)
Mar 18, 2021 21.78 22.61 21.40 21.62 6,641,553 -0.20(-0.92%)
Mar 17, 2021 21.94 22.06 21.20 21.82 5,764,135 -0.11(-0.50%)
Mar 16, 2021 22.15 22.60 21.63 21.93 11,913,216 -0.41(-1.84%)
Mar 15, 2021 22.48 22.57 21.86 22.34 4,189,310 -0.29(-1.28%)
Mar 12, 2021 22.36 22.68 22.28 22.63 4,035,600 -0.19(-0.83%)
Mar 11, 2021 21.93 22.82 21.85 22.82 5,599,936 +1.44(+6.74%)
Mar 10, 2021 20.83 21.42 20.50 21.38 4,858,851 +0.48(+2.30%)
Mar 09, 2021 21.29 21.47 20.59 20.90 3,447,701 -0.30(-1.42%)
Mar 08, 2021 21.31 21.82 21.01 21.20 4,844,593 -0.15(-0.70%)
Mar 05, 2021 21.13 21.42 20.22 21.35 7,441,600 +0.72(+3.49%)
Mar 04, 2021 21.02 21.26 20.16 20.63 7,220,592 -0.97(-4.49%)
Mar 03, 2021 21.08 22.21 20.94 21.60 9,059,326 +0.37(+1.74%)
Mar 02, 2021 20.98 21.68 20.71 21.23 4,446,143 +0.18(+0.86%)
Mar 01, 2021 21.37 21.57 20.84 21.05 4,897,920 +0.22(+1.06%)
Feb 26, 2021 21.60 21.83 20.61 20.83 5,840,400 -1.12(-5.10%)
Feb 25, 2021 23.82 23.93 21.67 21.95 6,544,698 -1.81(-7.62%)
Feb 24, 2021 23.12 23.81 22.65 23.76 4,836,101 +0.72(+3.12%)
Feb 23, 2021 22.81 23.09 21.89 23.04 6,395,018 -0.21(-0.90%)
Feb 22, 2021 22.84 23.58 22.74 23.25 8,937,681 +0.25(+1.09%)
Feb 19, 2021 22.01 23.15 21.89 23.00 8,272,200 +1.58(+7.38%)
Feb 18, 2021 20.94 21.47 20.31 21.42 5,544,774 +0.70(+3.38%)
Feb 17, 2021 20.60 21.10 20.25 20.72 5,970,759 +0.09(+0.44%)
Feb 16, 2021 20.15 20.96 20.15 20.63 5,856,504 +0.92(+4.67%)
Feb 12, 2021 19.64 19.75 19.35 19.71 1,544,200 -0.06(-0.30%)
Feb 11, 2021 19.65 19.94 19.44 19.77 4,091,962 +0.10(+0.51%)
Feb 10, 2021 19.52 19.96 19.25 19.67 6,110,850 +0.65(+3.42%)
Feb 09, 2021 19.38 19.50 18.91 19.02 2,843,827 -0.40(-2.06%)
Feb 08, 2021 18.75 19.53 18.53 19.42 4,492,834 +1.09(+5.95%)
Feb 05, 2021 18.22 18.67 18.15 18.33 3,809,500 +0.15(+0.83%)
Feb 04, 2021 17.91 18.20 17.60 18.18 4,780,334 +0.15(+0.83%)
Feb 03, 2021 18.64 18.64 18.02 18.03 3,051,781 -0.40(-2.17%)
Feb 02, 2021 18.69 18.72 18.19 18.43 3,299,464 -0.22(-1.18%)
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.