Skip to main content

Teck Cominco Limited (NY: TECK )

47.77 +0.10 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 20.59 20.59 20.59 0 -0.39(-1.86%)
Aug 30, 2018 21.29 21.41 20.86 20.98 1,794,572 -0.55(-2.57%)
Aug 29, 2018 21.71 21.74 21.40 21.53 1,858,386 -0.14(-0.67%)
Aug 28, 2018 21.86 22.31 21.65 21.68 2,008,199 +0.19(+0.88%)
Aug 27, 2018 20.74 21.60 20.70 21.49 1,801,306 +0.80(+3.85%)
Aug 24, 2018 20.63 20.86 20.47 20.69 2,023,587 +0.36(+1.78%)
Aug 23, 2018 20.58 20.67 20.22 20.33 1,740,407 -0.61(-2.90%)
Aug 22, 2018 20.66 20.97 20.57 20.94 1,685,887 +0.44(+2.17%)
Aug 21, 2018 20.55 20.87 20.47 20.49 2,010,064 -0.10(-0.48%)
Aug 20, 2018 20.78 20.93 20.50 20.59 3,389,163 -0.04(-0.18%)
Aug 17, 2018 20.37 20.63 20.12 20.63 2,244,222 +0.32(+1.56%)
Aug 16, 2018 20.47 20.61 20.20 20.31 2,392,693 +0.24(+1.17%)
Aug 15, 2018 20.96 20.97 19.59 20.08 3,547,350 -1.52(-7.04%)
Aug 14, 2018 21.82 21.84 21.30 21.60 1,595,913 -0.09(-0.42%)
Aug 13, 2018 22.14 22.39 21.58 21.69 1,840,422 -0.34(-1.56%)
Aug 10, 2018 22.09 22.30 21.95 22.03 1,741,996 -0.52(-2.29%)
Aug 09, 2018 22.78 22.85 22.50 22.55 1,357,117 -0.13(-0.56%)
Aug 08, 2018 22.50 22.76 22.29 22.68 1,214,091 +0.28(+1.25%)
Aug 07, 2018 22.80 23.19 22.36 22.39 2,227,069 +0.15(+0.69%)
Aug 06, 2018 22.14 22.46 22.02 22.24 917,037 -0.27(-1.21%)
Aug 03, 2018 22.46 22.77 22.34 22.51 2,351,447 +0.02(+0.08%)
Aug 02, 2018 22.17 22.52 21.93 22.49 2,565,386 -0.05(-0.20%)
Aug 01, 2018 23.12 23.13 22.53 22.54 2,915,792 -1.03(-4.38%)
Jul 31, 2018 23.12 23.71 23.02 23.57 2,673,701 +0.62(+2.68%)
Jul 30, 2018 23.62 23.62 22.94 22.96 2,078,657 -0.53(-2.24%)
Jul 27, 2018 23.75 23.91 23.38 23.48 3,637,046 -0.20(-0.84%)
Jul 26, 2018 22.73 23.83 22.41 23.68 6,026,306 +1.03(+4.56%)
Jul 25, 2018 22.65 22.78 22.11 22.65 4,243,872 +0.12(+0.52%)
Jul 24, 2018 22.97 23.35 22.41 22.53 3,335,348 +0.36(+1.63%)
Jul 23, 2018 22.27 21.90 22.17 3,339,778 +0.08(+0.37%)
Jul 20, 2018 22.13 22.26 21.99 22.09 2,238,437 +0.20(+0.91%)
Jul 19, 2018 22.14 22.14 21.74 21.89 3,438,818 -0.79(-3.47%)
Jul 18, 2018 22.22 22.80 22.00 22.68 3,738,562 +0.53(+2.37%)
Jul 17, 2018 21.99 22.21 21.88 22.15 1,326,176 +0.13(+0.58%)
Jul 16, 2018 22.14 22.17 21.80 22.02 2,808,788 -0.28(-1.26%)
Jul 13, 2018 22.07 22.37 22.03 22.30 2,415,919 +0.06(+0.29%)
Jul 12, 2018 22.09 22.25 21.74 22.24 2,836,357 +0.45(+2.08%)
Jul 11, 2018 22.05 22.21 21.69 21.79 4,932,148 -1.18(-5.13%)
Jul 10, 2018 22.98 23.05 22.69 22.97 2,625,892 -0.14(-0.63%)
Jul 09, 2018 22.97 23.25 22.89 23.11 2,570,615 +0.45(+2.00%)
Jul 06, 2018 22.26 22.72 22.17 22.66 3,105,196 +0.23(+1.01%)
Jul 05, 2018 22.24 22.45 22.11 22.43 2,355,448 +0.38(+1.73%)
Jul 03, 2018 22.05 22.05 22.05 0 -0.23(-1.02%)
Jul 02, 2018 22.66 22.66 21.96 22.28 2,037,409 -0.77(-3.34%)
Jun 29, 2018 22.68 23.08 22.64 23.05 4,027,396 +0.72(+3.20%)
Jun 28, 2018 22.40 22.57 21.76 22.33 2,974,199 -0.20(-0.88%)
Jun 27, 2018 22.71 22.87 22.41 22.53 3,264,266 -0.11(-0.48%)
Jun 26, 2018 22.49 22.73 22.18 22.64 2,233,730 +0.21(+0.93%)
Jun 25, 2018 23.11 23.21 22.00 22.43 4,270,775 -1.15(-4.88%)
Jun 22, 2018 23.83 24.06 23.53 23.58 3,179,536 +0.08(+0.35%)
Jun 21, 2018 23.72 23.72 23.30 23.50 2,104,821 -0.42(-1.74%)
Jun 20, 2018 24.02 24.15 23.73 23.92 1,971,491 +0.09(+0.38%)
Jun 19, 2018 23.42 23.85 22.87 23.83 3,158,272 -0.31(-1.28%)
Jun 18, 2018 23.93 24.44 23.88 24.13 3,921,528 -0.24(-1.00%)
Jun 15, 2018 25.90 23.93 24.38 5,779,945 -1.52(-5.87%)
Jun 14, 2018 26.47 26.47 25.59 25.90 2,694,039 -0.56(-2.12%)
Jun 13, 2018 26.58 26.74 26.39 26.46 1,383,012 -0.04(-0.14%)
Jun 12, 2018 26.65 26.74 26.14 26.50 1,909,349 -0.24(-0.88%)
Jun 11, 2018 26.70 27.01 26.60 26.73 1,852,711 +0.07(+0.27%)
Jun 08, 2018 26.70 26.76 26.19 26.66 2,471,385 +0.01(+0.03%)
Jun 07, 2018 26.61 27.22 26.27 26.65 4,283,894 +0.08(+0.31%)
Jun 06, 2018 26.57 3,247,898 +0.57(+2.19%)
Jun 05, 2018 24.91 26.07 24.88 26.00 3,659,818 +1.18(+4.77%)
Jun 04, 2018 25.06 25.21 24.65 24.82 1,867,303 -0.05(-0.18%)
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.