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

Teck Cominco Limited (NY: TECK )

45.31 -0.55 (-1.20%)
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 23, 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 6.781 6.974 6.641 6.659 6,059,940 -0.18(-2.69%)
Mar 30, 2016 6.554 7.044 6.554 6.842 11,000,000 +0.39(+6.11%)
Mar 29, 2016 6.256 6.536 6.002 6.449 7,021,396 -0.02(-0.27%)
Mar 28, 2016 6.519 6.606 6.081 6.466 5,618,083 +0.03(+0.41%)
Mar 24, 2016 5.915 6.440 6.440 6.440 10,423,343 +0.06(+0.96%)
Mar 23, 2016 7.236 7.332 6.352 6.379 9,899,141 -1.09(-14.64%)
Mar 22, 2016 7.280 7.597 7.219 7.472 6,683,413 +0.10(+1.30%)
Mar 21, 2016 7.332 7.682 7.192 7.376 6,202,013 -0.03(-0.47%)
Mar 18, 2016 7.875 8.094 7.201 7.411 10,071,866 -0.38(-4.94%)
Mar 17, 2016 6.851 7.814 6.842 7.796 17,303,384 +1.22(+18.64%)
Mar 16, 2016 6.046 6.650 6.029 6.571 12,251,758 +0.45(+7.29%)
Mar 15, 2016 6.256 6.309 6.011 6.125 8,099,549 -0.43(-6.54%)
Mar 14, 2016 6.422 6.685 6.330 6.554 6,955,387 +0.04(+0.54%)
Mar 11, 2016 6.711 6.895 6.484 6.519 8,186,067 +0.04(+0.68%)
Mar 10, 2016 6.632 6.746 6.204 6.475 11,304,526 -0.21(-3.14%)
Mar 09, 2016 6.694 6.781 6.282 6.685 4,973,323 +0.21(+3.24%)
Mar 08, 2016 6.720 6.825 6.081 6.475 9,764,175 -0.60(-8.53%)
Mar 07, 2016 6.799 7.359 6.781 7.079 17,679,958 +0.33(+4.93%)
Mar 04, 2016 6.589 6.904 6.545 6.746 18,571,158 +0.37(+5.76%)
Mar 03, 2016 6.160 6.505 6.090 6.379 12,771,700 +0.15(+2.39%)
Mar 02, 2016 5.259 6.230 5.232 6.230 20,329,922 +1.01(+19.46%)
Mar 01, 2016 5.241 5.267 5.049 5.215 9,072,181 +0.15(+2.94%)
Feb 29, 2016 5.049 5.180 4.909 5.066 8,316,692 +0.11(+2.30%)
Feb 26, 2016 5.302 5.512 4.917 4.952 10,192,573 -0.02(-0.35%)
Feb 25, 2016 4.856 5.040 4.712 4.970 5,891,173 +0.07(+1.43%)
Feb 24, 2016 4.874 5.075 4.524 4.900 17,332,220 -0.37(-6.98%)
Feb 23, 2016 5.766 5.950 5.215 5.267 14,690,048 -0.72(-11.99%)
Feb 22, 2016 5.477 6.344 5.469 5.985 22,268,588 +0.78(+14.96%)
Feb 19, 2016 5.057 5.311 4.996 5.206 7,792,427 -0.07(-1.33%)
Feb 18, 2016 5.294 5.364 4.904 5.276 13,144,960 -0.09(-1.63%)
Feb 17, 2016 4.646 5.609 4.594 5.364 17,474,522 +0.93(+20.91%)
Feb 16, 2016 4.147 4.480 3.867 4.436 12,014,599 +0.34(+8.33%)
Feb 12, 2016 3.395 4.095 4.095 4.095 16,047,140 +0.87(+26.83%)
Feb 11, 2016 3.456 3.456 3.106 3.229 10,908,121 -0.19(-5.63%)
Feb 10, 2016 3.526 3.762 3.395 3.421 6,989,214 -0.07(-2.00%)
Feb 09, 2016 3.631 3.657 3.412 3.491 4,261,243 -0.25(-6.56%)
Feb 08, 2016 3.745 4.007 3.596 3.736 6,646,714 -0.03(-0.70%)
Feb 05, 2016 3.649 3.907 3.614 3.762 7,673,835 -0.02(-0.46%)
Feb 04, 2016 3.430 3.929 3.421 3.780 14,405,430 +0.45(+13.68%)
Feb 03, 2016 3.115 3.342 2.931 3.325 8,750,566 +0.30(+9.83%)
Feb 02, 2016 3.080 3.106 2.975 3.027 4,274,758 -0.15(-4.68%)
Feb 01, 2016 3.229 3.237 3.071 3.176 8,239,705 -0.09(-2.68%)
Jan 29, 2016 3.106 3.264 3.093 3.264 5,534,670 +0.15(+4.78%)
Jan 28, 2016 3.220 3.257 2.992 3.115 7,035,776 +0.09(+2.89%)
Jan 27, 2016 3.167 3.230 2.957 3.027 9,381,137 -0.16(-4.94%)
Jan 26, 2016 3.071 3.233 2.975 3.185 6,474,082 +0.25(+8.66%)
Jan 25, 2016 3.211 3.237 2.927 2.931 6,505,663 -0.32(-9.95%)
Jan 22, 2016 3.447 3.614 3.167 3.255 8,972,055 -0.03(-0.80%)
Jan 21, 2016 3.194 3.377 3.062 3.281 9,564,123 +0.10(+3.31%)
Jan 20, 2016 2.844 3.176 2.712 3.176 18,735,632 +0.18(+6.14%)
Jan 19, 2016 2.852 3.089 2.756 2.992 14,680,290 +0.28(+10.32%)
Jan 15, 2016 2.406 2.712 2.712 2.712 12,591,969 +0.08(+2.99%)
Jan 14, 2016 2.310 2.695 2.284 2.634 14,979,854 +0.31(+13.16%)
Jan 13, 2016 2.485 2.537 2.240 2.327 9,278,693 -0.05(-2.21%)
Jan 12, 2016 2.634 2.669 2.314 2.380 15,948,580 -0.20(-7.80%)
Jan 11, 2016 2.826 2.835 2.511 2.581 14,045,425 -0.18(-6.65%)
Jan 08, 2016 2.914 2.914 2.756 2.765 9,054,943 -0.03(-1.25%)
Jan 07, 2016 2.922 3.054 2.765 2.800 11,280,591 -0.25(-8.31%)
Jan 06, 2016 3.159 3.220 3.045 3.054 10,498,120 -0.25(-7.43%)
Jan 05, 2016 3.194 3.347 3.167 3.299 7,812,643 +0.12(+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.