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

Teck Cominco Limited (NY: TECK )

48.91 -0.06 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2016 7.102 7.303 6.955 6.973 5,786,280 -0.19(-2.69%)
Mar 30, 2016 6.864 7.377 6.864 7.166 10,503,253 +0.41(+6.11%)
Mar 29, 2016 6.552 6.845 6.286 6.754 6,704,318 -0.02(-0.27%)
Mar 28, 2016 6.827 6.919 6.369 6.772 5,364,376 +0.03(+0.41%)
Mar 24, 2016 6.195 6.744 6.744 6.744 9,952,637 +0.06(+0.96%)
Mar 23, 2016 7.578 7.679 6.653 6.680 9,452,107 -1.15(-14.64%)
Mar 22, 2016 7.624 7.956 7.560 7.826 6,381,598 +0.10(+1.30%)
Mar 21, 2016 7.679 8.046 7.532 7.725 5,921,937 -0.04(-0.47%)
Mar 18, 2016 8.247 8.476 7.542 7.762 9,617,032 -0.40(-4.94%)
Mar 17, 2016 7.175 8.183 7.166 8.165 16,521,982 +1.28(+18.64%)
Mar 16, 2016 6.332 6.964 6.314 6.882 11,698,482 +0.47(+7.29%)
Mar 15, 2016 6.552 6.607 6.295 6.415 7,733,782 -0.45(-6.54%)
Mar 14, 2016 6.726 7.001 6.630 6.864 6,641,289 +0.04(+0.54%)
Mar 11, 2016 7.028 7.221 6.790 6.827 7,816,394 +0.05(+0.68%)
Mar 10, 2016 6.946 7.065 6.497 6.781 10,794,027 -0.22(-3.14%)
Mar 09, 2016 7.010 7.102 6.579 7.001 4,748,733 +0.22(+3.24%)
Mar 08, 2016 7.038 7.148 6.369 6.781 9,323,236 -0.63(-8.53%)
Mar 07, 2016 7.120 7.707 7.102 7.413 16,881,552 +0.35(+4.93%)
Mar 04, 2016 6.900 7.230 6.854 7.065 17,732,506 +0.38(+5.76%)
Mar 03, 2016 6.451 6.813 6.378 6.680 12,194,944 +0.16(+2.39%)
Mar 02, 2016 5.507 6.524 5.480 6.524 19,411,846 +1.06(+19.46%)
Mar 01, 2016 5.489 5.516 5.287 5.462 8,662,492 +0.16(+2.94%)
Feb 29, 2016 5.287 5.425 5.141 5.306 7,941,120 +0.12(+2.30%)
Feb 26, 2016 5.553 5.773 5.150 5.187 9,732,288 -0.02(-0.35%)
Feb 25, 2016 5.086 5.278 4.935 5.205 5,625,134 +0.07(+1.43%)
Feb 24, 2016 5.104 5.315 4.738 5.132 16,549,516 -0.38(-6.98%)
Feb 23, 2016 6.039 6.231 5.462 5.516 14,026,662 -0.75(-11.99%)
Feb 22, 2016 5.736 6.644 5.727 6.268 21,262,964 +0.82(+14.96%)
Feb 19, 2016 5.297 5.562 5.232 5.452 7,440,530 -0.07(-1.33%)
Feb 18, 2016 5.544 5.617 5.136 5.526 12,551,349 -0.09(-1.63%)
Feb 17, 2016 4.866 5.874 4.811 5.617 16,685,393 +0.97(+20.91%)
Feb 16, 2016 4.344 4.692 4.050 4.646 11,472,033 +0.36(+8.33%)
Feb 12, 2016 3.555 4.289 4.289 4.289 15,322,469 +0.91(+26.83%)
Feb 11, 2016 3.620 3.620 3.253 3.381 10,415,523 -0.20(-5.63%)
Feb 10, 2016 3.693 3.940 3.555 3.583 6,673,589 -0.07(-2.01%)
Feb 09, 2016 3.803 3.830 3.574 3.656 4,068,810 -0.26(-6.56%)
Feb 08, 2016 3.922 4.197 3.766 3.913 6,346,556 -0.03(-0.70%)
Feb 05, 2016 3.821 4.092 3.785 3.940 7,327,294 -0.02(-0.46%)
Feb 04, 2016 3.592 4.114 3.583 3.959 13,754,898 +0.48(+13.68%)
Feb 03, 2016 3.262 3.501 3.070 3.482 8,355,400 +0.31(+9.83%)
Feb 02, 2016 3.226 3.253 3.116 3.171 4,081,715 -0.16(-4.68%)
Feb 01, 2016 3.381 3.391 3.216 3.326 7,867,610 -0.09(-2.68%)
Jan 29, 2016 3.253 3.418 3.239 3.418 5,284,731 +0.16(+4.78%)
Jan 28, 2016 3.372 3.411 3.134 3.262 6,718,048 +0.09(+2.89%)
Jan 27, 2016 3.317 3.383 3.097 3.171 8,957,496 -0.16(-4.94%)
Jan 26, 2016 3.216 3.386 3.116 3.336 6,181,720 +0.27(+8.66%)
Jan 25, 2016 3.363 3.391 3.065 3.070 6,211,875 -0.34(-9.95%)
Jan 22, 2016 3.610 3.785 3.317 3.409 8,566,887 -0.03(-0.80%)
Jan 21, 2016 3.345 3.537 3.207 3.436 9,132,218 +0.11(+3.31%)
Jan 20, 2016 2.978 3.326 2.841 3.326 17,889,552 +0.19(+6.14%)
Jan 19, 2016 2.987 3.235 2.887 3.134 14,017,345 +0.29(+10.32%)
Jan 15, 2016 2.520 2.841 2.841 2.841 12,023,330 +0.08(+2.99%)
Jan 14, 2016 2.419 2.822 2.392 2.758 14,303,381 +0.32(+13.16%)
Jan 13, 2016 2.602 2.657 2.346 2.438 8,859,678 -0.05(-2.21%)
Jan 12, 2016 2.758 2.795 2.424 2.493 15,228,360 -0.21(-7.80%)
Jan 11, 2016 2.960 2.969 2.630 2.703 13,411,150 -0.19(-6.65%)
Jan 08, 2016 3.051 3.051 2.887 2.896 8,646,032 -0.04(-1.25%)
Jan 07, 2016 3.061 3.198 2.896 2.932 10,771,172 -0.27(-8.31%)
Jan 06, 2016 3.308 3.372 3.189 3.198 10,024,037 -0.26(-7.43%)
Jan 05, 2016 3.345 3.505 3.317 3.455 7,459,833 +0.13(+3.86%)
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.