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, 2020 6.603 7.101 6.314 7.041 6,142,865 +0.61(+9.41%)
Mar 30, 2020 6.100 6.519 5.828 6.435 4,550,057 +0.37(+6.14%)
Mar 27, 2020 6.733 6.798 5.979 6.063 6,929,737 -0.95(-13.55%)
Mar 26, 2020 7.320 7.516 6.892 7.013 8,572,878 -0.19(-2.59%)
Mar 25, 2020 7.497 7.767 6.696 7.199 6,769,478 -0.16(-2.15%)
Mar 24, 2020 6.836 7.394 6.445 7.357 7,787,257 +1.17(+18.98%)
Mar 23, 2020 6.631 6.743 6.165 6.184 7,411,832 -0.45(-6.74%)
Mar 20, 2020 7.152 7.665 6.296 6.631 6,032,273 -0.16(-2.33%)
Mar 19, 2020 5.690 6.892 5.485 6.789 7,759,994 +1.09(+19.12%)
Mar 18, 2020 6.649 6.659 5.215 5.699 8,633,539 -1.56(-21.54%)
Mar 17, 2020 7.730 7.832 7.078 7.264 7,395,360 -0.43(-5.57%)
Mar 16, 2020 7.096 7.916 6.892 7.692 5,900,607 -0.64(-7.71%)
Mar 13, 2020 7.646 8.363 7.157 8.335 8,489,400 +1.46(+21.27%)
Mar 12, 2020 7.041 7.506 6.482 6.873 8,681,750 -0.72(-9.45%)
Mar 11, 2020 7.951 8.062 7.451 7.590 8,381,586 -0.67(-8.07%)
Mar 10, 2020 8.090 8.423 7.701 8.256 9,159,214 +0.81(+10.81%)
Mar 09, 2020 8.849 8.867 7.266 7.451 7,025,229 -2.28(-23.41%)
Mar 06, 2020 9.728 10.15 9.654 9.728 7,528,421 -0.31(-3.13%)
Mar 05, 2020 9.506 10.20 9.460 10.04 8,053,494 +0.05(+0.46%)
Mar 04, 2020 9.515 10.09 9.450 9.997 6,991,003 +0.79(+8.54%)
Mar 03, 2020 9.774 9.969 9.173 9.210 9,388,502 -0.54(-5.51%)
Mar 02, 2020 9.497 9.747 8.886 9.747 7,555,339 +0.38(+4.05%)
Feb 28, 2020 9.062 9.376 8.951 9.367 11,719,161 -0.13(-1.36%)
Feb 27, 2020 9.191 9.654 8.969 9.497 8,370,143 -0.01(-0.10%)
Feb 26, 2020 9.636 9.950 9.478 9.506 6,941,924 -0.06(-0.68%)
Feb 25, 2020 9.830 9.867 9.432 9.571 7,683,468 -0.22(-2.27%)
Feb 24, 2020 9.562 9.950 9.293 9.793 8,027,459 -0.31(-3.11%)
Feb 21, 2020 11.57 11.57 10.04 10.11 16,740,378 -1.82(-15.28%)
Feb 20, 2020 12.27 12.38 11.87 11.93 6,126,847 -0.43(-3.45%)
Feb 19, 2020 12.09 12.39 12.05 12.36 4,634,897 +0.29(+2.38%)
Feb 18, 2020 12.31 12.34 11.99 12.07 4,344,836 -0.39(-3.12%)
Feb 14, 2020 12.96 13.05 12.37 12.46 4,404,111 -0.51(-3.93%)
Feb 13, 2020 12.88 13.08 12.73 12.97 4,378,044 -0.09(-0.71%)
Feb 12, 2020 13.07 13.26 12.88 13.06 3,507,413 +0.35(+2.77%)
Feb 11, 2020 12.40 13.17 12.40 12.71 4,908,640 +0.54(+4.41%)
Feb 10, 2020 12.26 12.28 11.97 12.17 3,523,483 -0.19(-1.57%)
Feb 07, 2020 12.60 12.60 12.34 12.37 4,125,485 -0.44(-3.47%)
Feb 06, 2020 13.33 13.33 12.76 12.81 4,417,865 -0.42(-3.15%)
Feb 05, 2020 12.92 13.29 12.91 13.23 4,596,873 +0.60(+4.76%)
Feb 04, 2020 12.42 12.75 12.38 12.63 5,989,441 +0.64(+5.33%)
Feb 03, 2020 12.06 12.13 11.87 11.99 4,911,259 +0.04(+0.31%)
Jan 31, 2020 12.18 12.19 11.77 11.95 7,378,359 -0.54(-4.30%)
Jan 30, 2020 12.30 12.49 11.99 12.49 5,355,356 +0.01(+0.07%)
Jan 29, 2020 12.51 12.57 12.25 12.48 4,122,298 -0.01(-0.07%)
Jan 28, 2020 12.45 12.63 12.37 12.49 7,203,787 +0.16(+1.28%)
Jan 27, 2020 12.72 12.78 12.26 12.33 7,545,886 -1.05(-7.82%)
Jan 24, 2020 14.01 14.01 13.13 13.38 6,636,796 -0.71(-5.06%)
Jan 23, 2020 14.03 14.09 13.66 14.09 5,448,269 -0.18(-1.23%)
Jan 22, 2020 14.33 14.38 14.17 14.26 5,273,921 -0.02(-0.13%)
Jan 21, 2020 14.97 14.99 14.23 14.28 4,978,648 -0.73(-4.87%)
Jan 17, 2020 14.73 15.03 14.69 15.01 3,386,623 +0.39(+2.66%)
Jan 16, 2020 15.02 15.08 14.53 14.62 4,312,006 -0.29(-1.92%)
Jan 15, 2020 14.91 15.10 14.85 14.91 3,329,600 -0.08(-0.56%)
Jan 14, 2020 14.63 15.09 14.62 14.99 9,095,442 +0.35(+2.40%)
Jan 13, 2020 14.72 14.73 14.60 14.64 7,447,654 -0.02(-0.13%)
Jan 10, 2020 14.38 14.77 14.31 14.66 2,992,829 +0.23(+1.60%)
Jan 09, 2020 14.92 14.93 14.37 14.43 3,323,469 -0.49(-3.29%)
Jan 08, 2020 15.52 15.52 14.88 14.92 4,651,482 -0.54(-3.47%)
Jan 07, 2020 15.41 15.53 15.37 15.46 2,858,307 -0.01(-0.06%)
Jan 06, 2020 15.55 15.60 15.39 15.47 2,419,500 -0.21(-1.36%)
Jan 03, 2020 15.96 16.00 15.62 15.68 3,079,475 -0.56(-3.42%)
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.