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

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
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 (%)
Jan 29, 2016 3.098 3.255 3.085 3.255 5,549,194 +0.15(+4.78%)
Jan 28, 2016 3.211 3.248 2.985 3.107 7,054,239 +0.09(+2.89%)
Jan 27, 2016 3.159 3.222 2.950 3.019 9,405,754 -0.16(-4.95%)
Jan 26, 2016 3.063 3.225 2.967 3.177 6,491,071 +0.25(+8.66%)
Jan 25, 2016 3.203 3.229 2.919 2.924 6,522,735 -0.32(-9.95%)
Jan 22, 2016 3.438 3.604 3.159 3.246 8,995,598 -0.03(-0.80%)
Jan 21, 2016 3.185 3.369 3.054 3.273 9,589,220 +0.10(+3.31%)
Jan 20, 2016 2.836 3.168 2.705 3.168 18,784,796 +0.18(+6.14%)
Jan 19, 2016 2.845 3.081 2.749 2.985 14,718,812 +0.28(+10.32%)
Jan 15, 2016 2.400 2.705 2.705 2.705 12,625,011 +0.08(+2.99%)
Jan 14, 2016 2.304 2.688 2.278 2.627 15,019,162 +0.31(+13.16%)
Jan 13, 2016 2.478 2.531 2.234 2.321 9,303,042 -0.05(-2.21%)
Jan 12, 2016 2.627 2.662 2.308 2.374 15,990,430 -0.20(-7.80%)
Jan 11, 2016 2.819 2.828 2.505 2.574 14,082,281 -0.18(-6.65%)
Jan 08, 2016 2.906 2.906 2.749 2.758 9,078,704 -0.03(-1.25%)
Jan 07, 2016 2.915 3.046 2.758 2.793 11,310,192 -0.25(-8.31%)
Jan 06, 2016 3.150 3.211 3.037 3.046 10,525,668 -0.24(-7.43%)
Jan 05, 2016 3.185 3.338 3.159 3.290 7,833,144 +0.12(+3.86%)
Jan 04, 2016 3.194 3.264 3.063 3.168 5,219,680 -0.20(-5.96%)
Dec 31, 2015 3.342 3.369 3.369 3.369 3,725,728 +0.04(+1.31%)
Dec 30, 2015 3.299 3.412 3.281 3.325 1,852,368 -0.08(-2.31%)
Dec 29, 2015 3.473 3.526 3.360 3.403 3,737,830 +0.07(+2.09%)
Dec 28, 2015 3.465 3.473 3.325 3.334 4,888,469 -0.22(-6.14%)
Dec 24, 2015 3.595 3.552 3.552 3.552 2,291,539 +0.07(+2.00%)
Dec 23, 2015 3.281 3.613 3.281 3.482 14,118,355 +0.32(+10.22%)
Dec 22, 2015 2.941 3.185 2.941 3.159 5,736,856 +0.18(+6.16%)
Dec 21, 2015 2.958 3.185 2.862 2.976 7,795,815 +0.10(+3.65%)
Dec 18, 2015 2.766 2.985 2.758 2.871 13,886,583 +0.16(+5.79%)
Dec 17, 2015 2.828 2.854 2.653 2.714 14,472,292 -0.22(-7.44%)
Dec 16, 2015 2.897 3.002 2.867 2.932 8,371,953 +0.07(+2.44%)
Dec 15, 2015 2.958 3.051 2.862 2.862 5,953,142 -0.03(-1.20%)
Dec 14, 2015 3.072 3.085 2.845 2.897 7,144,192 -0.17(-5.68%)
Dec 11, 2015 3.203 3.273 3.054 3.072 9,664,876 -0.23(-6.88%)
Dec 10, 2015 3.211 3.369 3.159 3.299 7,104,356 +0.13(+4.13%)
Dec 09, 2015 3.108 3.263 3.090 3.168 7,873,794 +0.15(+4.84%)
Dec 08, 2015 3.082 3.121 3.004 3.022 6,659,434 -0.16(-5.14%)
Dec 07, 2015 3.461 3.461 3.176 3.185 6,423,826 -0.35(-9.98%)
Dec 04, 2015 3.452 3.607 3.392 3.538 6,896,921 +0.03(+0.98%)
Dec 03, 2015 3.400 3.538 3.383 3.504 6,525,161 +0.12(+3.56%)
Dec 02, 2015 3.547 3.572 3.357 3.383 5,690,128 -0.21(-5.76%)
Dec 01, 2015 3.684 3.693 3.555 3.590 7,365,782 -0.07(-1.88%)
Nov 30, 2015 3.538 3.667 3.486 3.659 7,681,382 +0.15(+4.42%)
Nov 27, 2015 3.607 3.624 3.469 3.504 3,446,890 -0.08(-2.16%)
Nov 25, 2015 3.624 3.581 3.581 3.581 7,693,960 -0.06(-1.65%)
Nov 24, 2015 3.598 3.727 3.572 3.641 12,264,476 +0.08(+2.17%)
Nov 23, 2015 3.650 3.805 3.555 3.564 8,177,957 -0.18(-4.83%)
Nov 20, 2015 3.994 4.080 3.719 3.745 14,284,273 -0.18(-4.61%)
Nov 19, 2015 4.072 4.141 3.874 3.925 12,516,704 -0.15(-3.59%)
Nov 18, 2015 4.098 4.296 3.908 4.072 12,549,017 +0.04(+1.07%)
Nov 17, 2015 4.046 4.055 3.865 4.029 8,205,649 +0.02(+0.43%)
Nov 16, 2015 3.968 4.046 3.831 4.011 9,899,020 +0.04(+1.08%)
Nov 13, 2015 4.080 4.106 3.882 3.968 7,549,552 -0.09(-2.33%)
Nov 12, 2015 3.917 4.184 3.891 4.063 12,317,728 -0.02(-0.42%)
Nov 11, 2015 4.416 4.416 4.003 4.080 12,002,362 -0.31(-7.06%)
Nov 10, 2015 4.450 4.476 4.313 4.390 5,806,584 -0.13(-2.86%)
Nov 09, 2015 4.623 4.657 4.416 4.519 5,047,880 -0.12(-2.60%)
Nov 06, 2015 4.614 4.657 4.442 4.640 7,308,068 -0.14(-2.88%)
Nov 05, 2015 4.915 4.915 4.545 4.778 12,236,875 -0.22(-4.31%)
Nov 04, 2015 5.466 5.595 4.924 4.993 14,421,093 -0.34(-6.45%)
Nov 03, 2015 4.933 5.475 4.890 5.337 14,702,154 +0.36(+7.27%)
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.