Skip to main content

Teck Cominco Limited (NY: TECK )

45.78 +1.86 (+4.23%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 40.35 42.47 40.31 42.19 6,359,875 +1.91(+4.74%)
Jan 30, 2023 39.87 40.82 39.82 40.28 2,259,456 +0.00(+0.00%)
Jan 27, 2023 40.40 40.75 39.78 40.28 2,808,666 -0.30(-0.74%)
Jan 26, 2023 40.48 40.74 39.33 40.58 2,907,737 +0.31(+0.77%)
Jan 25, 2023 41.20 41.26 39.25 40.27 6,000,728 -1.35(-3.25%)
Jan 24, 2023 41.26 47.42 40.63 41.62 1,996,777 +0.34(+0.83%)
Jan 23, 2023 41.16 41.41 40.73 41.28 1,961,159 +0.11(+0.26%)
Jan 20, 2023 41.04 41.30 40.63 41.17 2,309,180 +0.61(+1.51%)
Jan 19, 2023 39.87 40.88 39.64 40.56 2,829,959 +0.53(+1.31%)
Jan 18, 2023 40.58 41.58 40.00 40.03 3,342,578 +0.24(+0.61%)
Jan 17, 2023 39.86 40.33 39.40 39.79 3,243,440 -1.14(-2.79%)
Jan 13, 2023 40.50 41.00 39.83 40.93 3,092,887 +0.38(+0.94%)
Jan 12, 2023 40.07 40.57 39.32 40.55 3,158,391 +1.02(+2.59%)
Jan 11, 2023 38.58 39.74 37.96 39.53 4,044,221 +1.00(+2.60%)
Jan 10, 2023 38.91 39.00 37.76 38.52 4,422,057 -0.01(-0.03%)
Jan 09, 2023 39.27 39.68 38.44 38.53 3,023,669 +0.13(+0.33%)
Jan 06, 2023 37.44 38.98 37.32 38.41 4,016,046 +1.59(+4.31%)
Jan 05, 2023 35.63 37.10 35.08 36.82 4,388,415 +1.61(+4.57%)
Jan 04, 2023 35.53 35.62 34.35 35.21 5,364,360 -0.45(-1.26%)
Jan 03, 2023 36.92 37.29 35.52 35.66 4,603,913 -1.19(-3.23%)
Dec 30, 2022 37.06 37.35 36.58 36.85 1,472,160 -0.22(-0.60%)
Dec 29, 2022 37.56 37.66 36.93 37.07 2,938,171 -0.21(-0.58%)
Dec 28, 2022 38.09 38.39 36.94 37.29 2,870,980 -1.06(-2.77%)
Dec 27, 2022 37.70 38.62 37.68 38.35 2,288,753 +1.05(+2.82%)
Dec 23, 2022 37.31 37.46 36.83 37.30 1,518,878 +0.34(+0.92%)
Dec 22, 2022 37.36 37.54 36.24 36.95 2,264,713 -0.68(-1.81%)
Dec 21, 2022 37.03 37.70 36.94 37.64 3,186,374 +1.08(+2.96%)
Dec 20, 2022 35.83 36.64 35.83 36.56 3,463,158 +0.96(+2.71%)
Dec 19, 2022 36.69 36.77 35.10 35.59 2,892,618 -0.80(-2.20%)
Dec 16, 2022 35.89 36.54 35.55 36.39 3,027,485 +0.22(+0.62%)
Dec 15, 2022 36.20 36.30 35.82 36.17 2,538,921 -0.57(-1.54%)
Dec 14, 2022 36.28 37.14 36.13 36.73 2,562,368 +0.31(+0.84%)
Dec 13, 2022 36.99 37.38 36.14 36.42 2,817,145 +0.71(+1.98%)
Dec 12, 2022 35.16 35.78 34.96 35.71 1,923,389 +0.09(+0.25%)
Dec 09, 2022 36.35 36.56 35.54 35.63 2,260,407 -0.55(-1.53%)
Dec 08, 2022 36.90 37.49 36.07 36.18 2,965,883 +0.93(+2.64%)
Dec 07, 2022 35.54 35.66 34.88 35.25 2,944,692 -0.42(-1.17%)
Dec 06, 2022 35.45 36.19 35.26 35.67 3,049,867 +0.52(+1.49%)
Dec 05, 2022 36.92 37.01 35.05 35.14 3,807,694 -1.47(-4.01%)
Dec 02, 2022 36.19 37.05 35.86 36.61 3,030,466 -0.05(-0.13%)
Dec 01, 2022 36.55 36.95 36.26 36.66 4,586,780 +0.64(+1.78%)
Nov 30, 2022 35.16 36.06 34.61 36.02 5,785,417 +1.71(+4.98%)
Nov 29, 2022 32.99 34.57 32.80 34.31 3,782,450 +2.28(+7.13%)
Nov 28, 2022 32.46 32.92 32.01 32.02 1,978,547 -0.95(-2.89%)
Nov 25, 2022 33.25 33.31 32.67 32.98 1,475,404 -0.36(-1.08%)
Nov 23, 2022 32.17 33.36 32.17 33.34 2,342,296 +0.82(+2.51%)
Nov 22, 2022 31.88 32.81 31.84 32.52 2,518,523 +1.14(+3.62%)
Nov 21, 2022 31.26 31.46 30.51 31.38 2,287,000 -0.50(-1.58%)
Nov 18, 2022 31.83 32.19 31.62 31.89 2,341,974 -0.06(-0.18%)
Nov 17, 2022 31.52 32.04 31.14 31.95 2,623,970 -0.49(-1.50%)
Nov 16, 2022 33.02 33.34 32.37 32.43 2,853,475 -1.12(-3.33%)
Nov 15, 2022 33.47 33.83 32.87 33.55 3,656,591 +0.51(+1.56%)
Nov 14, 2022 33.48 33.87 32.81 33.03 4,864,994 -0.97(-2.86%)
Nov 11, 2022 34.53 35.72 33.91 34.01 10,048,603 +0.69(+2.07%)
Nov 10, 2022 33.20 33.74 32.86 33.32 3,377,906 +1.58(+4.99%)
Nov 09, 2022 33.30 33.54 31.72 31.73 3,593,611 -1.61(-4.83%)
Nov 08, 2022 32.92 33.83 32.28 33.35 3,585,637 +0.85(+2.63%)
Nov 07, 2022 33.01 33.06 31.68 32.49 4,988,235 -0.36(-1.09%)
Nov 04, 2022 32.24 33.61 31.96 32.85 10,827,920 +2.95(+9.87%)
Nov 03, 2022 29.01 30.78 28.89 29.90 4,130,121 +0.35(+1.18%)
Nov 02, 2022 30.31 30.94 29.51 29.55 7,669,262 -0.89(-2.93%)
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.