Skip to main content

Teck Cominco Limited (NY: TECK )

47.61 -0.16 (-0.33%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 28.96 29.26 29.25 3,848,388 +0.15(+0.52%)
Jan 28, 2022 29.35 29.45 28.07 29.10 9,500,551 -1.12(-3.70%)
Jan 27, 2022 31.10 31.56 30.07 30.22 4,528,473 -0.71(-2.30%)
Jan 26, 2022 31.48 31.85 30.40 30.93 7,194,827 +0.27(+0.90%)
Jan 25, 2022 30.23 30.87 29.85 30.65 4,756,931 +0.27(+0.87%)
Jan 24, 2022 29.50 30.49 28.93 30.39 4,991,615 -0.45(-1.47%)
Jan 21, 2022 31.31 31.65 30.55 30.84 4,881,906 -0.73(-2.31%)
Jan 20, 2022 33.02 33.16 31.48 31.57 6,581,456 -1.17(-3.59%)
Jan 19, 2022 32.87 33.51 32.70 32.75 4,794,387 +0.38(+1.17%)
Jan 18, 2022 32.12 32.81 32.01 32.37 5,283,157 +0.17(+0.53%)
Jan 14, 2022 32.20 0 +0.32(+1.01%)
Jan 13, 2022 32.40 32.95 31.70 31.87 7,146,218 -0.51(-1.58%)
Jan 12, 2022 31.33 32.45 31.23 32.39 10,726,660 +1.65(+5.36%)
Jan 11, 2022 29.77 30.76 29.51 30.74 4,264,177 +1.17(+3.97%)
Jan 10, 2022 28.72 29.58 28.72 29.56 5,136,907 +0.75(+2.60%)
Jan 07, 2022 28.15 28.84 27.83 28.81 3,324,795 +1.24(+4.50%)
Jan 06, 2022 28.19 28.42 27.31 27.57 2,823,000 -0.30(-1.09%)
Jan 05, 2022 27.72 28.85 27.72 27.88 4,825,556 +0.21(+0.75%)
Jan 04, 2022 27.73 28.06 27.47 27.67 2,666,971 +0.09(+0.31%)
Jan 03, 2022 27.31 27.83 27.16 27.58 2,227,768 +0.27(+1.01%)
Dec 31, 2021 26.91 27.43 26.77 27.31 2,221,843 +0.37(+1.37%)
Dec 30, 2021 27.23 27.52 26.90 26.94 2,750,837 -0.16(-0.59%)
Dec 29, 2021 27.00 27.34 26.71 27.10 1,728,650 -0.12(-0.45%)
Dec 28, 2021 27.16 27.43 27.08 27.22 1,404,056 -0.04(-0.14%)
Dec 27, 2021 26.81 27.26 26.62 27.26 1,390,880 +0.45(+1.70%)
Dec 23, 2021 26.64 26.97 26.58 26.80 2,002,454 +0.23(+0.86%)
Dec 22, 2021 25.92 26.62 25.90 26.58 2,569,144 +0.63(+2.45%)
Dec 21, 2021 25.34 25.96 25.30 25.94 3,447,959 +0.88(+3.52%)
Dec 20, 2021 24.89 25.10 24.51 25.06 4,155,292 -0.47(-1.86%)
Dec 17, 2021 25.59 25.99 25.28 25.53 2,556,004 -0.16(-0.63%)
Dec 16, 2021 26.04 26.42 25.62 25.70 4,535,789 +0.28(+1.12%)
Dec 15, 2021 25.10 25.44 24.49 25.41 3,572,243 -0.08(-0.30%)
Dec 14, 2021 25.42 26.10 25.42 25.49 3,094,881 -0.01(-0.04%)
Dec 13, 2021 25.76 25.96 25.13 25.50 2,601,046 -0.25(-0.95%)
Dec 10, 2021 26.41 26.55 25.56 25.74 2,217,173 -0.42(-1.59%)
Dec 09, 2021 25.92 26.27 25.73 26.16 2,487,924 -0.15(-0.58%)
Dec 08, 2021 26.24 26.74 26.08 26.31 2,662,722 +0.09(+0.32%)
Dec 07, 2021 26.01 26.75 25.88 26.23 5,344,368 +1.13(+4.52%)
Dec 06, 2021 24.64 25.33 23.87 25.09 5,228,876 +0.73(+2.99%)
Dec 03, 2021 25.06 25.35 24.16 24.36 4,891,112 -0.75(-2.98%)
Dec 02, 2021 24.85 25.25 24.31 25.11 3,737,126 +0.49(+2.00%)
Dec 01, 2021 25.36 26.04 24.59 24.62 4,449,188 -0.44(-1.74%)
Nov 30, 2021 25.08 25.53 24.62 25.05 4,401,838 -0.06(-0.23%)
Nov 29, 2021 25.59 25.61 24.72 25.11 3,795,880 +0.49(+2.00%)
Nov 26, 2021 24.04 24.68 23.72 24.62 4,505,563 -0.88(-3.45%)
Nov 24, 2021 25.86 25.88 25.30 25.50 3,844,087 -0.33(-1.28%)
Nov 23, 2021 25.68 25.88 25.29 25.83 4,226,344 +0.24(+0.92%)
Nov 22, 2021 24.74 25.97 24.69 25.59 4,025,392 +0.91(+3.68%)
Nov 19, 2021 24.59 25.05 24.38 24.68 5,097,487 -0.14(-0.57%)
Nov 18, 2021 25.53 25.60 24.68 24.83 8,808,393 -0.78(-3.06%)
Nov 17, 2021 25.68 26.08 25.57 25.61 7,134,524 -0.08(-0.29%)
Nov 16, 2021 25.81 25.91 25.44 25.69 6,015,753 -0.27(-1.06%)
Nov 15, 2021 26.48 26.58 25.37 25.96 9,248,519 -1.01(-3.75%)
Nov 12, 2021 26.72 27.30 26.58 26.97 5,271,578 -0.04(-0.14%)
Nov 11, 2021 25.91 27.61 25.85 27.01 10,610,651 +1.64(+6.45%)
Nov 10, 2021 25.74 25.37 3,926,500 -0.42(-1.61%)
Nov 09, 2021 26.13 26.22 25.38 25.79 3,302,108 -0.47(-1.80%)
Nov 08, 2021 26.11 26.72 25.75 26.26 4,472,951 +0.64(+2.51%)
Nov 05, 2021 26.24 26.35 25.58 25.62 2,576,174 -0.44(-1.71%)
Nov 04, 2021 26.15 26.35 25.81 26.06 2,898,111 +0.05(+0.18%)
Nov 03, 2021 26.19 26.19 25.62 26.02 3,660,568 -0.37(-1.40%)
Nov 02, 2021 26.91 27.05 25.95 26.39 5,204,497 -0.77(-2.82%)
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.