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

Teck Cominco Limited (NY: TECK )

48.60 +0.19 (+0.39%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 2, 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 (%)
Sep 30, 2015 4.169 4.246 3.962 4.143 10,100,194 +0.08(+1.91%)
Sep 29, 2015 3.918 4.082 3.832 4.065 8,691,810 +0.23(+6.08%)
Sep 28, 2015 4.057 4.057 3.789 3.832 16,655,805 -0.38(-9.02%)
Sep 25, 2015 4.454 4.479 4.126 4.212 8,965,163 -0.22(-4.87%)
Sep 24, 2015 4.428 4.471 4.143 4.428 15,319,010 -0.03(-0.77%)
Sep 23, 2015 4.669 4.721 4.428 4.462 8,138,725 -0.17(-3.72%)
Sep 22, 2015 4.730 4.730 4.505 4.635 16,479,457 -0.38(-7.57%)
Sep 21, 2015 5.334 5.343 4.963 5.015 10,933,342 -0.29(-5.53%)
Sep 18, 2015 5.714 5.714 5.230 5.308 10,807,011 -0.41(-7.24%)
Sep 17, 2015 5.636 5.822 5.576 5.722 9,215,053 -0.02(-0.30%)
Sep 16, 2015 5.679 5.817 5.610 5.740 6,603,711 +0.20(+3.58%)
Sep 15, 2015 5.403 5.610 5.394 5.541 4,137,270 +0.04(+0.79%)
Sep 14, 2015 5.593 5.636 5.403 5.498 6,970,080 -0.15(-2.60%)
Sep 11, 2015 5.714 5.843 5.515 5.645 9,504,833 -0.15(-2.53%)
Sep 10, 2015 5.929 6.042 5.740 5.791 11,822,258 -0.16(-2.75%)
Sep 09, 2015 5.895 6.102 5.791 5.955 12,586,107 +0.32(+5.67%)
Sep 08, 2015 5.696 5.904 5.576 5.636 6,796,948 +0.32(+6.01%)
Sep 04, 2015 5.679 5.317 5.317 5.317 6,604,178 -0.56(-9.54%)
Sep 03, 2015 5.852 6.214 5.740 5.878 7,739,471 +0.14(+2.41%)
Sep 02, 2015 5.791 5.791 5.446 5.740 5,514,522 +0.12(+2.15%)
Sep 01, 2015 5.791 6.006 5.524 5.619 6,462,752 -0.57(-9.21%)
Aug 31, 2015 5.998 6.262 5.714 6.188 7,333,476 +0.08(+1.27%)
Aug 28, 2015 5.774 6.477 5.757 6.111 11,150,307 +0.19(+3.21%)
Aug 27, 2015 4.989 5.929 4.971 5.921 16,666,798 +1.16(+24.28%)
Aug 26, 2015 5.032 5.049 4.635 4.764 8,958,775 -0.16(-3.16%)
Aug 25, 2015 5.498 5.541 4.859 4.920 6,877,507 -0.11(-2.23%)
Aug 24, 2015 4.747 5.412 4.592 5.032 6,965,611 -0.40(-7.31%)
Aug 21, 2015 5.584 5.649 5.377 5.429 5,266,772 -0.19(-3.38%)
Aug 20, 2015 5.705 5.817 5.541 5.619 5,705,609 +0.02(+0.31%)
Aug 19, 2015 5.420 5.636 5.377 5.601 8,053,515 +0.03(+0.62%)
Aug 18, 2015 5.826 5.843 5.489 5.567 8,948,559 -0.45(-7.46%)
Aug 17, 2015 6.016 6.042 5.869 6.016 5,545,464 -0.03(-0.43%)
Aug 14, 2015 6.093 6.197 5.973 6.042 4,443,527 -0.05(-0.85%)
Aug 13, 2015 6.249 6.292 5.981 6.093 5,645,931 -0.23(-3.68%)
Aug 12, 2015 6.180 6.335 6.033 6.326 7,444,421 +0.14(+2.23%)
Aug 11, 2015 6.387 6.387 6.076 6.188 7,900,971 -0.53(-7.84%)
Aug 10, 2015 6.206 6.758 6.119 6.715 6,822,959 +0.56(+9.12%)
Aug 07, 2015 6.283 6.525 6.111 6.154 9,307,750 -0.22(-3.39%)
Aug 06, 2015 6.016 6.387 5.964 6.370 6,812,667 +0.32(+5.28%)
Aug 05, 2015 6.249 6.396 5.955 6.050 7,940,078 -0.04(-0.71%)
Aug 04, 2015 6.162 6.266 5.955 6.093 4,932,678 +0.05(+0.86%)
Aug 03, 2015 6.292 6.292 5.973 6.042 7,304,514 -0.29(-4.63%)
Jul 31, 2015 6.283 6.426 6.249 6.335 5,473,474 +0.15(+2.37%)
Jul 30, 2015 6.404 6.465 6.085 6.188 7,089,687 -0.26(-4.02%)
Jul 29, 2015 6.361 6.482 6.171 6.447 8,437,310 +0.13(+2.05%)
Jul 28, 2015 5.973 6.430 5.912 6.318 9,345,855 +0.51(+8.77%)
Jul 27, 2015 6.007 6.275 5.800 5.809 10,742,055 -0.31(-5.08%)
Jul 24, 2015 6.456 6.465 6.076 6.119 10,855,205 -0.42(-6.46%)
Jul 23, 2015 7.259 7.354 6.197 6.542 11,476,063 -0.34(-4.89%)
Jul 22, 2015 6.982 7.008 6.749 6.879 8,049,836 -0.24(-3.39%)
Jul 21, 2015 7.112 7.448 7.095 7.120 6,138,456 +0.07(+0.98%)
Jul 20, 2015 7.414 7.423 6.991 7.051 6,129,392 -0.44(-5.88%)
Jul 17, 2015 7.751 7.776 7.371 7.492 4,780,142 -0.32(-4.09%)
Jul 16, 2015 8.061 8.070 7.802 7.811 3,266,126 -0.19(-2.37%)
Jul 15, 2015 8.199 8.294 7.880 8.001 7,125,351 -0.16(-2.01%)
Jul 14, 2015 8.165 8.476 7.975 8.165 7,318,027 -0.04(-0.53%)
Jul 13, 2015 7.699 8.234 7.595 8.208 6,609,016 +0.54(+6.97%)
Jul 10, 2015 8.031 8.079 7.587 7.673 5,915,119 -0.05(-0.67%)
Jul 09, 2015 8.035 8.148 7.707 7.725 7,938,309 -0.05(-0.67%)
Jul 08, 2015 8.238 8.337 7.707 7.776 8,475,520 -0.57(-6.83%)
Jul 07, 2015 7.906 8.355 7.552 8.346 14,557,680 +0.24(+2.98%)
Jul 06, 2015 8.053 8.130 7.880 8.104 4,522,563 -0.18(-2.19%)
Jul 02, 2015 8.381 8.286 8.286 8.286 6,392,497 +0.17(+2.13%)
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.