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 (%)
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%)
May 02, 2016 10.91 10.95 10.32 10.62 15,821,335 -0.10(-0.90%)
Apr 29, 2016 10.10 10.96 10.10 10.72 19,542,434 +0.95(+9.77%)
Apr 28, 2016 9.991 10.26 9.729 9.764 14,067,460 -0.11(-1.15%)
Apr 27, 2016 9.528 9.886 9.475 9.878 17,855,454 +0.38(+4.06%)
Apr 26, 2016 9.519 9.659 9.134 9.493 21,463,374 +0.50(+5.54%)
Apr 25, 2016 8.968 9.160 8.880 8.994 12,064,222 -0.10(-1.15%)
Apr 22, 2016 9.283 9.528 9.016 9.099 12,778,978 -0.10(-1.05%)
Apr 21, 2016 9.790 9.983 9.178 9.195 22,032,750 -0.43(-4.45%)
Apr 20, 2016 9.108 10.28 9.029 9.624 31,105,632 +0.38(+4.07%)
Apr 19, 2016 8.627 9.274 8.565 9.248 21,817,636 +0.83(+9.88%)
Apr 18, 2016 7.078 8.758 7.078 8.417 22,634,564 +0.98(+13.18%)
Apr 15, 2016 7.236 7.489 6.938 7.437 13,262,419 -0.02(-0.23%)
Apr 14, 2016 7.612 7.629 7.288 7.454 12,087,771 -0.04(-0.47%)
Apr 13, 2016 7.839 7.874 7.454 7.489 11,851,367 -0.11(-1.50%)
Apr 12, 2016 7.113 7.865 7.087 7.603 19,226,674 +0.60(+8.63%)
Apr 11, 2016 6.553 7.043 6.527 6.999 10,243,397 +0.59(+9.14%)
Apr 08, 2016 6.361 6.562 6.221 6.413 5,820,374 +0.36(+5.92%)
Apr 07, 2016 6.579 6.702 6.019 6.054 15,075,412 -0.73(-10.71%)
Apr 06, 2016 6.553 6.877 6.361 6.781 6,083,124 +0.23(+3.47%)
Apr 05, 2016 6.256 6.597 6.212 6.553 5,445,809 +0.14(+2.18%)
Apr 04, 2016 6.789 6.872 6.329 6.413 6,174,314 -0.39(-5.78%)
Apr 01, 2016 6.474 6.824 6.352 6.807 9,192,496 +0.15(+2.23%)
Mar 31, 2016 6.781 6.973 6.641 6.658 6,060,423 -0.18(-2.69%)
Mar 30, 2016 6.553 7.043 6.553 6.842 11,000,876 +0.39(+6.11%)
Mar 29, 2016 6.256 6.536 6.002 6.448 7,021,955 -0.02(-0.27%)
Mar 28, 2016 6.518 6.606 6.081 6.466 5,618,530 +0.03(+0.41%)
Mar 24, 2016 5.914 6.439 6.439 6.439 10,424,174 +0.06(+0.96%)
Mar 23, 2016 7.236 7.332 6.352 6.378 9,899,929 -1.09(-14.64%)
Mar 22, 2016 7.279 7.596 7.218 7.472 6,683,945 +0.10(+1.30%)
Mar 21, 2016 7.332 7.682 7.192 7.375 6,202,506 -0.04(-0.47%)
Mar 18, 2016 7.874 8.093 7.200 7.410 10,072,668 -0.38(-4.94%)
Mar 17, 2016 6.851 7.813 6.842 7.795 17,304,762 +1.22(+18.64%)
Mar 16, 2016 6.046 6.649 6.028 6.571 12,252,734 +0.45(+7.29%)
Mar 15, 2016 6.256 6.308 6.011 6.124 8,100,194 -0.43(-6.54%)
Mar 14, 2016 6.422 6.684 6.330 6.553 6,955,941 +0.04(+0.54%)
Mar 11, 2016 6.711 6.894 6.483 6.518 8,186,719 +0.04(+0.68%)
Mar 10, 2016 6.632 6.746 6.203 6.474 11,305,427 -0.21(-3.14%)
Mar 09, 2016 6.693 6.781 6.282 6.684 4,973,719 +0.21(+3.24%)
Mar 08, 2016 6.719 6.824 6.081 6.474 9,764,953 -0.60(-8.53%)
Mar 07, 2016 6.798 7.358 6.781 7.078 17,681,366 +0.33(+4.93%)
Mar 04, 2016 6.588 6.903 6.544 6.746 18,572,636 +0.37(+5.76%)
Mar 03, 2016 6.159 6.505 6.089 6.378 12,772,717 +0.15(+2.39%)
Mar 02, 2016 5.258 6.229 5.232 6.229 20,331,542 +1.01(+19.46%)
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.