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 (%)
Dec 29, 2023 42.22 42.46 41.96 42.15 1,535,931 -0.35(-0.82%)
Dec 28, 2023 42.37 42.88 42.33 42.50 2,572,399 -0.08(-0.19%)
Dec 27, 2023 42.40 42.83 42.19 42.58 1,322,701 +0.10(+0.23%)
Dec 26, 2023 42.02 42.70 41.96 42.48 1,514,859 +0.52(+1.24%)
Dec 22, 2023 42.45 42.63 41.79 41.96 2,599,424 -0.32(-0.75%)
Dec 21, 2023 42.03 42.40 41.84 42.28 3,631,304 +1.00(+2.42%)
Dec 20, 2023 42.38 42.51 41.27 41.29 2,541,145 -1.03(-2.43%)
Dec 19, 2023 41.50 42.52 41.46 42.31 3,022,572 +1.05(+2.54%)
Dec 18, 2023 41.80 42.17 41.26 41.27 4,075,120 -0.18(-0.43%)
Dec 15, 2023 40.80 41.73 40.66 41.45 3,328,907 +0.38(+0.92%)
Dec 14, 2023 40.00 41.60 39.78 41.07 8,491,194 +2.09(+5.37%)
Dec 13, 2023 37.95 39.00 37.11 38.97 5,206,899 +0.97(+2.55%)
Dec 12, 2023 37.57 38.02 37.30 38.01 2,773,680 +0.26(+0.69%)
Dec 11, 2023 38.10 38.11 37.36 37.75 2,947,254 -0.88(-2.27%)
Dec 08, 2023 36.93 38.65 36.93 38.62 4,201,931 +1.46(+3.92%)
Dec 07, 2023 37.07 37.32 36.70 37.17 2,723,519 +0.61(+1.66%)
Dec 06, 2023 37.02 37.60 36.48 36.56 3,222,078 +0.04(+0.11%)
Dec 05, 2023 36.95 37.17 36.42 36.52 2,860,865 -0.80(-2.14%)
Dec 04, 2023 37.89 38.22 37.28 37.32 3,021,603 -1.43(-3.68%)
Dec 01, 2023 37.68 39.11 37.68 38.74 3,624,285 +1.20(+3.19%)
Nov 30, 2023 37.04 37.59 36.98 37.55 3,221,410 +0.57(+1.54%)
Nov 29, 2023 36.75 37.29 36.45 36.98 4,161,863 +0.34(+0.93%)
Nov 28, 2023 35.85 36.65 35.50 36.64 4,249,834 +1.12(+3.14%)
Nov 27, 2023 36.08 36.08 35.15 35.52 3,668,680 -0.84(-2.30%)
Nov 24, 2023 36.13 36.80 36.11 36.36 1,949,894 +0.08(+0.22%)
Nov 22, 2023 35.60 36.28 35.57 36.28 3,689,869 +0.15(+0.41%)
Nov 21, 2023 36.13 37.14 35.71 36.13 4,309,938 -0.14(-0.38%)
Nov 20, 2023 36.43 36.83 35.51 36.27 4,362,698 +0.37(+1.03%)
Nov 17, 2023 35.62 36.28 35.40 35.90 4,407,012 +0.70(+1.98%)
Nov 16, 2023 35.40 35.76 34.47 35.20 5,339,594 -0.30(-0.84%)
Nov 15, 2023 36.52 36.82 34.93 35.50 9,883,610 -1.03(-2.81%)
Nov 14, 2023 39.00 39.00 36.42 36.53 13,293,116 +0.18(+0.49%)
Nov 13, 2023 35.51 36.82 35.37 36.35 2,985,360 +1.08(+3.05%)
Nov 10, 2023 34.71 35.43 34.39 35.27 1,933,471 +0.92(+2.67%)
Nov 09, 2023 34.75 35.04 34.28 34.36 2,090,283 -0.03(-0.09%)
Nov 08, 2023 35.19 35.51 34.32 34.39 3,731,049 -0.88(-2.49%)
Nov 07, 2023 35.97 36.00 34.98 35.26 2,809,852 -1.48(-4.02%)
Nov 06, 2023 37.33 37.49 36.55 36.74 1,678,592 -0.39(-1.05%)
Nov 03, 2023 37.17 37.64 36.99 37.13 3,473,826 +0.32(+0.87%)
Nov 02, 2023 35.86 36.94 35.71 36.81 2,679,426 +1.45(+4.09%)
Nov 01, 2023 35.30 35.49 34.66 35.36 2,603,657 +0.12(+0.34%)
Oct 31, 2023 35.25 35.77 34.99 35.24 3,047,927 -0.09(-0.25%)
Oct 30, 2023 36.61 36.63 35.12 35.33 3,720,254 -0.70(-1.94%)
Oct 27, 2023 36.61 36.72 35.62 36.03 2,580,443 +0.00(+0.00%)
Oct 26, 2023 34.93 36.51 34.46 36.03 3,805,869 +0.96(+2.73%)
Oct 25, 2023 35.40 36.26 34.80 35.07 6,539,135 -0.13(-0.37%)
Oct 24, 2023 37.04 37.37 35.16 35.20 11,324,326 -3.55(-9.16%)
Oct 23, 2023 38.86 39.18 38.35 38.75 3,299,576 -0.51(-1.30%)
Oct 20, 2023 39.39 39.91 39.17 39.26 2,201,022 -0.55(-1.38%)
Oct 19, 2023 40.75 40.95 39.64 39.81 4,254,047 -1.11(-2.71%)
Oct 18, 2023 40.35 41.57 40.33 40.92 2,871,103 +0.07(+0.17%)
Oct 17, 2023 39.39 40.93 39.34 40.85 3,474,597 +0.87(+2.17%)
Oct 16, 2023 39.19 40.37 38.93 39.98 3,529,082 +1.18(+3.03%)
Oct 13, 2023 39.69 39.81 38.70 38.80 2,179,962 -0.43(-1.09%)
Oct 12, 2023 41.13 41.13 38.71 39.23 3,575,165 -1.80(-4.38%)
Oct 11, 2023 41.59 41.73 40.83 41.03 1,578,738 -0.35(-0.84%)
Oct 10, 2023 41.09 41.80 41.09 41.38 2,610,652 +0.47(+1.15%)
Oct 09, 2023 40.19 41.01 40.18 40.91 1,456,649 +0.14(+0.34%)
Oct 06, 2023 40.22 41.22 40.01 40.77 2,969,191 +0.91(+2.28%)
Oct 05, 2023 39.00 39.99 38.83 39.86 2,623,641 +0.56(+1.42%)
Oct 04, 2023 39.77 39.89 38.87 39.30 3,081,701 -0.52(-1.30%)
Oct 03, 2023 40.45 41.10 39.77 39.82 3,584,113 -1.67(-4.01%)
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.