Skip to main content

Teck Cominco Limited (NY: TECK )

47.77 +0.10 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 16.37 16.38 15.49 15.69 8,961,999 -0.83(-5.00%)
May 30, 2017 16.51 16.59 16.34 16.51 3,484,101 +0.08(+0.48%)
May 26, 2017 16.25 16.53 16.22 16.43 3,074,451 +0.13(+0.81%)
May 25, 2017 16.23 16.66 16.14 16.30 3,322,523 +0.04(+0.27%)
May 24, 2017 16.28 16.52 16.14 16.26 3,989,430 -0.20(-1.23%)
May 23, 2017 16.85 16.86 16.35 16.46 3,975,497 -0.46(-2.70%)
May 22, 2017 16.53 16.95 16.46 16.92 3,628,779 +0.50(+3.05%)
May 19, 2017 16.01 16.52 16.00 16.42 3,468,493 +0.56(+3.55%)
May 18, 2017 15.62 16.14 15.31 15.85 5,245,944 +0.00(+0.00%)
May 17, 2017 16.25 16.42 15.85 15.85 4,197,329 -0.64(-3.89%)
May 16, 2017 16.43 16.65 16.31 16.50 4,683,450 +0.24(+1.46%)
May 15, 2017 16.50 16.57 16.16 16.26 4,068,228 +0.06(+0.38%)
May 12, 2017 16.15 16.42 16.09 16.20 5,154,205 +0.29(+1.82%)
May 11, 2017 16.02 16.08 15.78 15.91 5,000,752 -0.08(-0.49%)
May 10, 2017 16.07 16.17 15.87 15.99 4,010,212 +0.08(+0.50%)
May 09, 2017 16.20 16.49 15.83 15.91 4,458,941 -0.14(-0.88%)
May 08, 2017 15.99 16.13 15.73 16.05 4,671,972 -0.24(-1.46%)
May 05, 2017 16.03 16.33 15.94 16.29 8,106,015 +0.34(+2.15%)
May 04, 2017 16.71 16.79 15.89 15.94 11,031,675 -1.14(-6.68%)
May 03, 2017 17.78 17.78 16.98 17.08 7,517,261 -1.03(-5.67%)
May 02, 2017 18.20 18.30 18.00 18.11 3,310,693 -0.22(-1.20%)
May 01, 2017 18.21 18.38 18.04 18.33 2,826,597 +0.11(+0.63%)
Apr 28, 2017 18.24 18.49 18.16 18.22 4,672,379 +0.06(+0.34%)
Apr 27, 2017 18.56 18.64 17.79 18.16 8,650,081 -0.56(-3.00%)
Apr 26, 2017 18.25 19.31 18.24 18.72 5,664,121 +0.04(+0.24%)
Apr 25, 2017 18.50 18.71 17.90 18.67 16,941,584 -0.61(-3.19%)
Apr 24, 2017 19.40 19.62 19.25 19.29 5,107,267 +0.15(+0.78%)
Apr 21, 2017 19.00 19.32 18.86 19.14 10,622,815 +0.18(+0.97%)
Apr 20, 2017 18.87 19.07 18.70 18.96 5,774,225 +0.33(+1.79%)
Apr 19, 2017 19.03 19.12 18.54 18.62 4,928,173 -0.27(-1.44%)
Apr 18, 2017 19.13 19.24 18.57 18.89 9,781,620 -0.77(-3.93%)
Apr 17, 2017 19.55 19.81 19.47 19.67 5,232,148 +0.34(+1.77%)
Apr 13, 2017 19.81 19.85 19.29 19.32 4,863,130 -0.28(-1.43%)
Apr 12, 2017 20.46 20.66 19.41 19.61 7,420,492 -1.17(-5.62%)
Apr 11, 2017 21.09 21.13 20.42 20.77 4,824,542 -0.26(-1.25%)
Apr 10, 2017 20.74 21.14 20.74 21.04 3,342,035 +0.38(+1.83%)
Apr 07, 2017 20.66 21.12 20.58 20.66 4,886,726 -0.27(-1.30%)
Apr 06, 2017 20.65 21.06 20.52 20.93 5,691,508 +0.58(+2.85%)
Apr 05, 2017 20.84 21.01 20.32 20.35 7,180,407 -0.06(-0.30%)
Apr 04, 2017 20.17 20.61 20.04 20.41 7,063,165 +0.28(+1.40%)
Apr 03, 2017 19.94 20.39 19.67 20.13 10,378,368 +0.90(+4.66%)
Mar 31, 2017 19.44 19.48 19.16 19.24 3,606,148 -0.34(-1.75%)
Mar 30, 2017 19.70 19.78 19.28 19.58 3,653,627 +0.13(+0.68%)
Mar 29, 2017 18.92 19.73 18.77 19.45 4,159,777 +0.40(+2.12%)
Mar 28, 2017 19.39 19.61 19.03 19.04 6,685,810 -0.25(-1.32%)
Mar 27, 2017 18.03 19.37 17.90 19.30 8,786,593 +0.76(+4.12%)
Mar 24, 2017 18.40 18.67 18.40 18.53 3,847,680 +0.03(+0.14%)
Mar 23, 2017 18.77 18.78 18.23 18.51 3,995,956 -0.25(-1.31%)
Mar 22, 2017 18.04 18.91 17.97 18.75 6,823,153 +0.80(+4.45%)
Mar 21, 2017 18.96 19.39 17.94 17.95 7,666,480 -0.85(-4.53%)
Mar 20, 2017 18.45 18.86 18.45 18.81 3,794,939 +0.21(+1.13%)
Mar 17, 2017 19.03 19.25 18.60 18.60 4,888,124 -0.40(-2.08%)
Mar 16, 2017 19.03 19.50 18.99 18.99 6,402,038 +0.31(+1.65%)
Mar 15, 2017 17.94 18.88 17.81 18.68 5,971,339 +1.05(+5.98%)
Mar 14, 2017 17.58 17.81 17.35 17.63 4,655,090 -0.35(-1.95%)
Mar 13, 2017 17.74 18.27 17.66 17.98 4,873,128 +0.53(+3.02%)
Mar 10, 2017 17.42 17.59 17.25 17.45 6,615,791 +0.31(+1.79%)
Mar 09, 2017 17.07 17.42 16.86 17.15 5,355,419 -0.14(-0.81%)
Mar 08, 2017 17.57 17.72 17.18 17.29 6,154,805 -0.32(-1.85%)
Mar 07, 2017 17.39 17.67 17.10 17.61 6,682,616 +0.16(+0.91%)
Mar 06, 2017 17.51 17.55 17.07 17.45 6,724,783 -0.46(-2.55%)
Mar 03, 2017 18.00 18.02 17.44 17.91 7,367,081 +0.11(+0.64%)
Mar 02, 2017 18.28 18.45 17.73 17.80 7,374,438 -0.71(-3.84%)
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.