Skip to main content

Teck Cominco Limited (NY: TECK )

44.36 +0.44 (+1.00%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 5.241 5.267 5.048 5.214 9,072,903 +0.15(+2.94%)
Feb 29, 2016 5.048 5.179 4.908 5.066 8,317,355 +0.11(+2.30%)
Feb 26, 2016 5.302 5.512 4.917 4.952 10,193,385 -0.02(-0.35%)
Feb 25, 2016 4.856 5.039 4.711 4.969 5,891,642 +0.07(+1.43%)
Feb 24, 2016 4.873 5.074 4.523 4.899 17,333,600 -0.37(-6.98%)
Feb 23, 2016 5.766 5.949 5.215 5.267 14,691,218 -0.72(-11.99%)
Feb 22, 2016 5.477 6.343 5.468 5.984 22,270,360 +0.78(+14.96%)
Feb 19, 2016 5.057 5.311 4.996 5.206 7,793,047 -0.07(-1.33%)
Feb 18, 2016 5.293 5.363 4.904 5.276 13,146,007 -0.09(-1.63%)
Feb 17, 2016 4.646 5.608 4.593 5.363 17,475,914 +0.93(+20.91%)
Feb 16, 2016 4.147 4.480 3.867 4.436 12,015,556 +0.34(+8.33%)
Feb 12, 2016 3.395 4.095 4.095 4.095 16,048,418 +0.87(+26.83%)
Feb 11, 2016 3.456 3.456 3.106 3.228 10,908,990 -0.19(-5.63%)
Feb 10, 2016 3.526 3.762 3.395 3.421 6,989,770 -0.07(-2.01%)
Feb 09, 2016 3.631 3.657 3.412 3.491 4,261,583 -0.24(-6.56%)
Feb 08, 2016 3.745 4.007 3.596 3.736 6,647,243 -0.03(-0.70%)
Feb 05, 2016 3.648 3.906 3.613 3.762 7,674,446 -0.02(-0.46%)
Feb 04, 2016 3.430 3.928 3.421 3.780 14,406,578 +0.45(+13.68%)
Feb 03, 2016 3.115 3.342 2.931 3.325 8,751,263 +0.30(+9.83%)
Feb 02, 2016 3.080 3.106 2.975 3.027 4,275,098 -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.