Skip to main content

Teck Cominco Limited (NY: TECK )

45.71 +1.79 (+4.08%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 39.21 39.70 38.57 38.89 4,294,143 -0.19(-0.47%)
Feb 27, 2023 37.90 39.30 37.76 39.08 3,824,192 +1.27(+3.35%)
Feb 24, 2023 38.19 38.32 36.98 37.81 6,951,659 -1.76(-4.46%)
Feb 23, 2023 40.82 41.02 38.94 39.57 7,092,551 -1.50(-3.65%)
Feb 22, 2023 41.13 41.44 39.85 41.07 5,962,687 -1.09(-2.59%)
Feb 21, 2023 45.28 45.69 41.65 42.16 11,815,901 -0.82(-1.90%)
Feb 17, 2023 42.33 43.06 42.01 42.98 4,870,118 +0.24(+0.57%)
Feb 16, 2023 43.69 44.91 42.18 42.74 12,029,600 +1.80(+4.40%)
Feb 15, 2023 40.27 41.08 40.08 40.94 2,493,594 -0.23(-0.57%)
Feb 14, 2023 40.19 41.30 39.80 41.17 2,583,411 +0.63(+1.56%)
Feb 13, 2023 39.90 40.70 39.84 40.54 1,657,920 +0.47(+1.17%)
Feb 10, 2023 40.89 41.00 39.91 40.07 2,816,402 -0.85(-2.07%)
Feb 09, 2023 42.07 42.49 40.75 40.92 4,238,178 -0.23(-0.57%)
Feb 08, 2023 41.85 42.40 41.04 41.15 2,593,058 -0.71(-1.70%)
Feb 07, 2023 41.31 42.12 40.67 41.86 2,988,924 +1.08(+2.65%)
Feb 06, 2023 41.06 41.34 40.26 40.78 3,569,871 -0.84(-2.01%)
Feb 03, 2023 41.69 42.75 41.35 41.62 2,887,164 -0.04(-0.09%)
Feb 02, 2023 42.47 43.02 41.10 41.66 3,579,248 -1.03(-2.42%)
Feb 01, 2023 41.76 42.96 40.92 42.69 3,988,085 +0.51(+1.20%)
Jan 31, 2023 40.34 42.47 40.30 42.18 6,360,381 +1.91(+4.74%)
Jan 30, 2023 39.86 40.82 39.82 40.27 2,259,635 +0.00(+0.00%)
Jan 27, 2023 40.40 40.75 39.78 40.27 2,808,890 -0.30(-0.74%)
Jan 26, 2023 40.48 40.74 39.33 40.58 2,907,968 +0.31(+0.77%)
Jan 25, 2023 41.20 41.25 39.25 40.26 6,001,205 -1.35(-3.25%)
Jan 24, 2023 41.26 47.41 40.62 41.62 1,996,936 +0.34(+0.83%)
Jan 23, 2023 41.16 41.40 40.73 41.28 1,961,315 +0.11(+0.26%)
Jan 20, 2023 41.03 41.30 40.62 41.17 2,309,364 +0.61(+1.51%)
Jan 19, 2023 39.86 40.88 39.64 40.56 2,829,919 +0.53(+1.31%)
Jan 18, 2023 40.58 41.58 40.00 40.03 3,342,844 +0.24(+0.61%)
Jan 17, 2023 39.85 40.32 39.40 39.79 3,243,698 -1.14(-2.78%)
Jan 13, 2023 40.50 40.99 39.83 40.93 3,093,133 +0.38(+0.94%)
Jan 12, 2023 40.07 40.57 39.32 40.55 3,158,642 +1.02(+2.59%)
Jan 11, 2023 38.58 39.74 37.96 39.52 4,044,543 +1.00(+2.60%)
Jan 10, 2023 38.91 39.00 37.76 38.52 4,422,409 -0.01(-0.03%)
Jan 09, 2023 39.27 39.68 38.43 38.53 3,023,909 +0.13(+0.33%)
Jan 06, 2023 37.44 38.97 37.32 38.40 4,016,365 +1.59(+4.31%)
Jan 05, 2023 35.63 37.10 35.08 36.82 4,388,764 +1.61(+4.57%)
Jan 04, 2023 35.53 35.62 34.35 35.21 5,364,786 -0.45(-1.26%)
Jan 03, 2023 36.91 37.28 35.52 35.66 4,604,280 -1.19(-3.23%)
Dec 30, 2022 37.06 37.35 36.58 36.84 1,472,277 -0.22(-0.60%)
Dec 29, 2022 37.56 37.65 36.92 37.07 2,938,405 -0.21(-0.57%)
Dec 28, 2022 38.09 38.38 36.94 37.28 2,871,208 -1.06(-2.77%)
Dec 27, 2022 37.70 38.62 37.68 38.34 2,288,935 +1.05(+2.82%)
Dec 23, 2022 37.30 37.46 36.83 37.29 1,518,999 +0.34(+0.92%)
Dec 22, 2022 37.36 37.54 36.24 36.95 2,264,893 -0.68(-1.81%)
Dec 21, 2022 37.03 37.69 36.93 37.63 3,186,628 +1.08(+2.96%)
Dec 20, 2022 35.83 36.64 35.83 36.55 3,463,434 +0.96(+2.71%)
Dec 19, 2022 36.69 36.77 35.10 35.59 2,892,848 -0.80(-2.20%)
Dec 16, 2022 35.89 36.53 35.55 36.39 3,027,726 +0.22(+0.62%)
Dec 15, 2022 36.20 36.30 35.82 36.16 2,539,122 -0.56(-1.54%)
Dec 14, 2022 36.28 37.14 36.12 36.73 2,562,572 +0.31(+0.84%)
Dec 13, 2022 36.98 37.37 36.14 36.42 2,817,369 +0.71(+1.98%)
Dec 12, 2022 35.16 35.78 34.95 35.71 1,923,542 +0.09(+0.25%)
Dec 09, 2022 36.34 36.56 35.54 35.62 2,260,587 -0.55(-1.53%)
Dec 08, 2022 36.90 37.49 36.07 36.18 2,966,119 +0.93(+2.64%)
Dec 07, 2022 35.54 35.65 34.88 35.25 2,944,926 -0.42(-1.17%)
Dec 06, 2022 35.45 36.19 35.26 35.66 3,050,110 +0.52(+1.49%)
Dec 05, 2022 36.92 37.00 35.05 35.14 3,807,997 -1.47(-4.01%)
Dec 02, 2022 36.19 37.05 35.85 36.61 3,030,707 -0.05(-0.13%)
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.