Skip to main content

Teck Cominco Limited (NY: TECK )

45.78 +1.86 (+4.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 19.49 19.54 19.21 19.29 3,596,423 -0.34(-1.75%)
Mar 30, 2017 19.76 19.83 19.34 19.63 3,643,775 +0.13(+0.68%)
Mar 29, 2017 18.97 19.78 18.82 19.50 4,148,559 +0.41(+2.12%)
Mar 28, 2017 19.45 19.66 19.08 19.09 6,667,780 -0.26(-1.32%)
Mar 27, 2017 18.08 19.42 17.95 19.35 8,762,899 +0.77(+4.12%)
Mar 24, 2017 18.45 18.72 18.45 18.58 3,837,304 +0.03(+0.14%)
Mar 23, 2017 18.82 18.83 18.28 18.56 3,985,181 -0.25(-1.31%)
Mar 22, 2017 18.09 18.96 18.02 18.80 6,804,753 +0.80(+4.45%)
Mar 21, 2017 19.02 19.45 17.98 18.00 7,645,806 -0.85(-4.53%)
Mar 20, 2017 18.50 18.91 18.50 18.86 3,784,705 +0.21(+1.13%)
Mar 17, 2017 19.09 19.30 18.65 18.65 4,874,943 -0.40(-2.08%)
Mar 16, 2017 19.09 19.56 19.04 19.04 6,384,774 +0.31(+1.65%)
Mar 15, 2017 17.98 18.93 17.86 18.73 5,955,237 +1.06(+5.98%)
Mar 14, 2017 17.62 17.86 17.39 17.68 4,642,537 -0.35(-1.95%)
Mar 13, 2017 17.79 18.32 17.70 18.03 4,859,987 +0.53(+3.02%)
Mar 10, 2017 17.47 17.63 17.30 17.50 6,597,950 +0.31(+1.79%)
Mar 09, 2017 17.11 17.47 16.91 17.19 5,340,977 -0.14(-0.81%)
Mar 08, 2017 17.61 17.76 17.23 17.33 6,138,208 -0.33(-1.85%)
Mar 07, 2017 17.44 17.72 17.14 17.66 6,664,596 +0.16(+0.91%)
Mar 06, 2017 17.55 17.60 17.11 17.50 6,706,648 -0.46(-2.55%)
Mar 03, 2017 18.05 18.06 17.49 17.96 7,347,215 +0.11(+0.64%)
Mar 02, 2017 18.33 18.50 17.78 17.84 7,354,552 -0.71(-3.84%)
Mar 01, 2017 18.10 18.87 18.05 18.56 9,564,651 +0.93(+5.30%)
Feb 28, 2017 17.35 18.09 17.34 17.62 7,561,222 -0.04(-0.25%)
Feb 27, 2017 18.21 18.22 17.34 17.67 10,310,483 -0.58(-3.19%)
Feb 24, 2017 18.07 18.52 17.99 18.25 5,729,001 -0.08(-0.43%)
Feb 23, 2017 19.23 19.39 18.30 18.33 6,700,705 -0.62(-3.25%)
Feb 22, 2017 19.33 19.40 18.69 18.95 5,886,345 -0.56(-2.89%)
Feb 21, 2017 19.37 19.68 18.95 19.51 11,718,283 +0.71(+3.80%)
Feb 17, 2017 18.80 18.80 18.80 0 +0.13(+0.71%)
Feb 16, 2017 19.79 19.80 18.21 18.66 14,252,695 -1.10(-5.57%)
Feb 15, 2017 21.63 21.63 19.76 19.76 20,869,078 -2.33(-10.56%)
Feb 14, 2017 22.23 22.31 21.60 22.10 7,832,576 -0.33(-1.45%)
Feb 13, 2017 22.35 23.00 22.32 22.42 7,789,844 +0.49(+2.25%)
Feb 10, 2017 21.31 21.96 21.23 21.93 6,055,007 +1.28(+6.18%)
Feb 09, 2017 20.72 20.92 20.43 20.65 5,325,638 -0.07(-0.34%)
Feb 08, 2017 21.09 21.18 20.35 20.72 4,812,685 -0.29(-1.38%)
Feb 07, 2017 21.34 21.63 20.94 21.01 4,101,771 -0.34(-1.61%)
Feb 06, 2017 21.38 21.54 21.01 21.36 4,070,867 +0.01(+0.04%)
Feb 03, 2017 22.01 22.01 21.34 21.35 4,327,427 -0.90(-4.04%)
Feb 02, 2017 22.37 22.92 22.23 22.25 4,078,192 -0.09(-0.39%)
Feb 01, 2017 21.75 22.39 21.62 22.34 3,857,446 +0.72(+3.34%)
Jan 31, 2017 21.97 22.22 21.46 21.61 4,467,618 +0.22(+1.03%)
Jan 30, 2017 22.18 22.19 21.25 21.39 5,405,149 -0.81(-3.65%)
Jan 27, 2017 22.34 22.56 22.16 22.20 3,834,078 -0.25(-1.10%)
Jan 26, 2017 23.00 23.30 22.29 22.45 4,669,382 -0.67(-2.89%)
Jan 25, 2017 22.49 23.21 22.48 23.12 5,798,457 +0.28(+1.23%)
Jan 24, 2017 21.67 23.10 21.60 22.84 8,557,318 +1.59(+7.46%)
Jan 23, 2017 21.16 21.53 20.96 21.25 4,840,290 +0.48(+2.33%)
Jan 20, 2017 20.64 21.05 20.61 20.77 4,173,366 +0.05(+0.25%)
Jan 19, 2017 20.67 20.97 20.45 20.72 3,884,785 -0.17(-0.80%)
Jan 18, 2017 20.66 21.32 20.66 20.88 4,602,517 +0.09(+0.42%)
Jan 17, 2017 21.60 21.60 20.79 20.79 6,743,258 -0.95(-4.37%)
Jan 13, 2017 21.75 21.75 21.75 0 +0.56(+2.66%)
Jan 12, 2017 21.53 21.74 20.83 21.18 7,650,298 +0.06(+0.29%)
Jan 11, 2017 19.98 21.18 19.98 21.12 12,300,329 +1.38(+7.01%)
Jan 10, 2017 19.07 19.83 19.01 19.74 7,381,977 +1.44(+7.84%)
Jan 09, 2017 18.52 18.72 18.28 18.30 4,441,162 -0.22(-1.19%)
Jan 06, 2017 18.88 18.97 18.16 18.52 6,359,437 -0.47(-2.46%)
Jan 05, 2017 18.13 19.11 18.04 18.99 6,714,059 +0.82(+4.51%)
Jan 04, 2017 18.06 18.23 17.53 18.17 7,461,845 +0.40(+2.23%)
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.