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 (%)
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%)
Apr 01, 2016 6.475 6.825 6.352 6.807 9,191,764 +0.15(+2.23%)
Mar 31, 2016 6.781 6.974 6.641 6.659 6,059,940 -0.18(-2.69%)
Mar 30, 2016 6.554 7.044 6.554 6.842 11,000,000 +0.39(+6.11%)
Mar 29, 2016 6.256 6.536 6.002 6.449 7,021,396 -0.02(-0.27%)
Mar 28, 2016 6.519 6.606 6.081 6.466 5,618,083 +0.03(+0.41%)
Mar 24, 2016 5.915 6.440 6.440 6.440 10,423,343 +0.06(+0.96%)
Mar 23, 2016 7.236 7.332 6.352 6.379 9,899,141 -1.09(-14.64%)
Mar 22, 2016 7.280 7.597 7.219 7.472 6,683,413 +0.10(+1.30%)
Mar 21, 2016 7.332 7.682 7.192 7.376 6,202,013 -0.03(-0.47%)
Mar 18, 2016 7.875 8.094 7.201 7.411 10,071,866 -0.38(-4.94%)
Mar 17, 2016 6.851 7.814 6.842 7.796 17,303,384 +1.22(+18.64%)
Mar 16, 2016 6.046 6.650 6.029 6.571 12,251,758 +0.45(+7.29%)
Mar 15, 2016 6.256 6.309 6.011 6.125 8,099,549 -0.43(-6.54%)
Mar 14, 2016 6.422 6.685 6.330 6.554 6,955,387 +0.04(+0.54%)
Mar 11, 2016 6.711 6.895 6.484 6.519 8,186,067 +0.04(+0.68%)
Mar 10, 2016 6.632 6.746 6.204 6.475 11,304,526 -0.21(-3.14%)
Mar 09, 2016 6.694 6.781 6.282 6.685 4,973,323 +0.21(+3.24%)
Mar 08, 2016 6.720 6.825 6.081 6.475 9,764,175 -0.60(-8.53%)
Mar 07, 2016 6.799 7.359 6.781 7.079 17,679,958 +0.33(+4.93%)
Mar 04, 2016 6.589 6.904 6.545 6.746 18,571,158 +0.37(+5.76%)
Mar 03, 2016 6.160 6.505 6.090 6.379 12,771,700 +0.15(+2.39%)
Mar 02, 2016 5.259 6.230 5.232 6.230 20,329,922 +1.01(+19.46%)
Mar 01, 2016 5.241 5.267 5.049 5.215 9,072,181 +0.15(+2.94%)
Feb 29, 2016 5.049 5.180 4.909 5.066 8,316,692 +0.11(+2.30%)
Feb 26, 2016 5.302 5.512 4.917 4.952 10,192,573 -0.02(-0.35%)
Feb 25, 2016 4.856 5.040 4.712 4.970 5,891,173 +0.07(+1.43%)
Feb 24, 2016 4.874 5.075 4.524 4.900 17,332,220 -0.37(-6.98%)
Feb 23, 2016 5.766 5.950 5.215 5.267 14,690,048 -0.72(-11.99%)
Feb 22, 2016 5.477 6.344 5.469 5.985 22,268,588 +0.78(+14.96%)
Feb 19, 2016 5.057 5.311 4.996 5.206 7,792,427 -0.07(-1.33%)
Feb 18, 2016 5.294 5.364 4.904 5.276 13,144,960 -0.09(-1.63%)
Feb 17, 2016 4.646 5.609 4.594 5.364 17,474,522 +0.93(+20.91%)
Feb 16, 2016 4.147 4.480 3.867 4.436 12,014,599 +0.34(+8.33%)
Feb 12, 2016 3.395 4.095 4.095 4.095 16,047,140 +0.87(+26.83%)
Feb 11, 2016 3.456 3.456 3.106 3.229 10,908,121 -0.19(-5.63%)
Feb 10, 2016 3.526 3.762 3.395 3.421 6,989,214 -0.07(-2.00%)
Feb 09, 2016 3.631 3.657 3.412 3.491 4,261,243 -0.25(-6.56%)
Feb 08, 2016 3.745 4.007 3.596 3.736 6,646,714 -0.03(-0.70%)
Feb 05, 2016 3.649 3.907 3.614 3.762 7,673,835 -0.02(-0.46%)
Feb 04, 2016 3.430 3.929 3.421 3.780 14,405,430 +0.45(+13.68%)
Feb 03, 2016 3.115 3.342 2.931 3.325 8,750,566 +0.30(+9.83%)
Feb 02, 2016 3.080 3.106 2.975 3.027 4,274,758 -0.15(-4.68%)
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.