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 (%)
Jul 29, 2016 13.33 14.03 13.25 14.00 8,919,646 +0.54(+3.98%)
Jul 28, 2016 12.92 13.58 12.82 13.46 14,813,607 +0.83(+6.61%)
Jul 27, 2016 12.54 12.70 12.28 12.63 11,821,154 +0.25(+2.06%)
Jul 26, 2016 11.78 12.44 11.60 12.37 9,340,794 +0.53(+4.45%)
Jul 25, 2016 11.82 11.86 11.43 11.85 8,399,898 -0.09(-0.74%)
Jul 22, 2016 12.00 12.09 11.67 11.93 4,224,298 -0.12(-1.02%)
Jul 21, 2016 11.72 12.24 11.72 12.06 5,223,091 +0.45(+3.86%)
Jul 20, 2016 11.46 11.78 11.09 11.61 10,657,020 -0.18(-1.56%)
Jul 19, 2016 12.44 12.48 11.75 11.79 12,410,813 -0.84(-6.68%)
Jul 18, 2016 12.44 12.64 12.25 12.64 4,560,302 +0.01(+0.07%)
Jul 15, 2016 12.63 12.73 12.36 12.63 4,269,470 -0.01(-0.07%)
Jul 14, 2016 12.66 12.79 12.50 12.64 4,345,832 +0.08(+0.63%)
Jul 13, 2016 12.60 12.70 12.31 12.56 9,773,807 +0.04(+0.28%)
Jul 12, 2016 12.58 12.75 12.42 12.52 11,048,977 +0.36(+2.96%)
Jul 11, 2016 12.12 12.49 12.07 12.16 5,360,077 +0.25(+2.14%)
Jul 08, 2016 11.80 12.06 11.74 11.91 6,508,457 +0.29(+2.50%)
Jul 07, 2016 11.90 12.17 11.45 11.62 6,895,916 -0.20(-1.71%)
Jul 06, 2016 11.51 11.85 11.34 11.82 7,855,793 +0.13(+1.13%)
Jul 05, 2016 12.00 12.11 11.55 11.69 10,729,085 -0.95(-7.51%)
Jul 01, 2016 11.56 12.64 12.64 12.64 11,738,434 +1.06(+9.19%)
Jun 30, 2016 11.12 11.60 11.01 11.57 10,742,183 +0.54(+4.94%)
Jun 29, 2016 10.65 11.16 10.56 11.03 11,052,059 +0.66(+6.36%)
Jun 28, 2016 10.42 10.62 10.01 10.37 11,078,934 +0.34(+3.42%)
Jun 27, 2016 10.24 10.59 9.702 10.03 9,877,431 -0.33(-3.22%)
Jun 24, 2016 10.19 10.80 10.05 10.36 9,022,823 -0.87(-7.75%)
Jun 23, 2016 11.05 11.28 10.88 11.23 6,561,765 +0.41(+3.82%)
Jun 22, 2016 10.98 11.05 10.63 10.82 7,286,854 +0.00(+0.00%)
Jun 21, 2016 10.73 10.91 10.51 10.82 9,106,234 -0.04(-0.40%)
Jun 20, 2016 10.82 11.07 10.77 10.86 6,722,072 +0.37(+3.52%)
Jun 17, 2016 10.26 10.55 10.23 10.49 8,617,067 +0.40(+4.01%)
Jun 16, 2016 9.789 10.11 9.622 10.09 7,975,008 -0.04(-0.35%)
Jun 15, 2016 9.912 10.35 9.895 10.12 9,057,130 +0.45(+4.63%)
Jun 14, 2016 10.02 10.15 9.319 9.675 9,812,218 -0.46(-4.51%)
Jun 13, 2016 9.912 10.50 9.904 10.13 9,131,687 +0.16(+1.59%)
Jun 10, 2016 10.08 10.24 9.825 9.974 9,105,740 -0.45(-4.36%)
Jun 09, 2016 10.46 10.57 10.21 10.43 8,039,658 -0.38(-3.48%)
Jun 08, 2016 10.59 10.90 10.53 10.81 12,818,333 +0.66(+6.56%)
Jun 07, 2016 9.869 10.44 9.860 10.14 11,957,012 -0.01(-0.09%)
Jun 06, 2016 9.615 10.20 9.572 10.15 14,187,078 +0.79(+8.41%)
Jun 03, 2016 8.863 9.423 8.863 9.362 19,279,420 +0.74(+8.63%)
Jun 02, 2016 8.268 8.675 8.198 8.618 10,504,784 +0.17(+2.07%)
Jun 01, 2016 8.425 8.517 8.049 8.443 8,596,110 +0.02(+0.21%)
May 31, 2016 8.329 8.697 8.329 8.425 8,644,367 +0.09(+1.05%)
May 27, 2016 8.425 8.338 8.338 8.338 6,613,490 -0.11(-1.35%)
May 26, 2016 8.810 8.898 8.373 8.452 8,553,769 -0.05(-0.62%)
May 25, 2016 8.294 8.613 8.224 8.504 10,864,894 +0.39(+4.85%)
May 24, 2016 8.653 8.688 8.049 8.110 8,119,049 -0.45(-5.31%)
May 23, 2016 8.408 8.574 8.163 8.565 9,835,690 -0.05(-0.61%)
May 20, 2016 8.723 8.898 8.522 8.618 10,151,753 +0.14(+1.65%)
May 19, 2016 7.962 8.603 7.927 8.478 13,512,440 +0.26(+3.19%)
May 18, 2016 8.565 8.837 8.137 8.215 13,587,173 -0.66(-7.49%)
May 17, 2016 8.819 9.239 8.679 8.880 15,200,998 +0.10(+1.20%)
May 16, 2016 8.469 8.915 8.469 8.775 17,650,622 +0.53(+6.48%)
May 13, 2016 8.312 8.504 8.067 8.242 17,350,474 -0.25(-2.99%)
May 12, 2016 8.767 8.767 8.277 8.495 12,175,461 -0.07(-0.82%)
May 11, 2016 8.583 8.841 8.452 8.565 11,794,810 +0.24(+2.84%)
May 10, 2016 8.163 8.574 8.080 8.329 9,806,634 +0.24(+2.92%)
May 09, 2016 8.670 8.670 7.944 8.093 13,800,960 -1.06(-11.57%)
May 06, 2016 8.872 9.449 8.837 9.152 12,643,550 +0.15(+1.65%)
May 05, 2016 9.668 9.729 8.845 9.003 17,992,390 -0.35(-3.74%)
May 04, 2016 9.572 10.01 9.344 9.353 12,630,006 -0.52(-5.31%)
May 03, 2016 10.20 10.25 9.808 9.878 15,898,028 -0.74(-7.00%)
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.