Skip to main content

Teck Cominco Limited (NY: TECK )

48.97 +1.87 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 43.80 44.51 43.56 44.05 2,920,534 +0.73(+1.69%)
Jul 28, 2023 42.64 43.55 42.35 43.32 3,687,600 +1.53(+3.65%)
Jul 27, 2023 42.14 43.08 41.34 41.79 4,360,985 +0.01(+0.02%)
Jul 26, 2023 42.47 42.53 41.63 41.78 3,592,159 -1.49(-3.44%)
Jul 25, 2023 43.18 43.99 42.89 43.27 3,875,061 +0.80(+1.89%)
Jul 24, 2023 41.66 42.93 41.40 42.47 2,963,669 +0.79(+1.90%)
Jul 21, 2023 41.88 41.96 41.51 41.67 2,057,571 -0.18(-0.43%)
Jul 20, 2023 42.41 42.55 41.80 41.85 2,511,480 -0.04(-0.09%)
Jul 19, 2023 41.63 42.00 41.44 41.89 1,472,895 +0.11(+0.26%)
Jul 18, 2023 41.30 41.98 41.18 41.78 2,438,869 +0.49(+1.18%)
Jul 17, 2023 40.46 41.70 40.41 41.30 3,726,175 +0.13(+0.31%)
Jul 14, 2023 41.64 41.81 40.87 41.17 2,539,119 -0.57(-1.38%)
Jul 13, 2023 42.12 42.51 41.56 41.74 2,668,575 +0.09(+0.21%)
Jul 12, 2023 42.61 42.87 41.62 41.65 3,314,035 +0.24(+0.57%)
Jul 11, 2023 41.13 41.49 41.03 41.42 2,814,830 +0.01(+0.02%)
Jul 10, 2023 39.84 41.67 39.71 41.41 7,731,402 +0.59(+1.43%)
Jul 07, 2023 38.86 41.28 38.86 40.82 5,831,615 +1.93(+4.97%)
Jul 06, 2023 39.81 39.89 38.35 38.89 5,651,011 -1.51(-3.73%)
Jul 05, 2023 41.53 41.54 40.37 40.39 4,185,193 -1.75(-4.14%)
Jul 03, 2023 42.11 42.48 41.78 42.14 970,347 +0.40(+0.95%)
Jun 30, 2023 41.20 42.00 40.92 41.74 4,345,479 +1.17(+2.88%)
Jun 29, 2023 40.51 40.62 40.10 40.57 1,953,182 +0.06(+0.15%)
Jun 28, 2023 40.09 40.65 39.79 40.51 2,197,849 -0.40(-0.97%)
Jun 27, 2023 40.03 40.97 39.83 40.91 2,334,137 +0.85(+2.13%)
Jun 26, 2023 39.35 40.44 39.23 40.06 2,276,396 +0.86(+2.20%)
Jun 23, 2023 39.73 39.80 38.67 39.20 3,784,478 -1.55(-3.80%)
Jun 22, 2023 40.40 40.94 40.36 40.74 3,144,200 -0.14(-0.34%)
Jun 21, 2023 40.38 41.16 40.32 40.88 2,811,878 +0.00(+0.00%)
Jun 20, 2023 41.08 41.35 40.01 40.88 3,463,999 -0.72(-1.74%)
Jun 16, 2023 42.96 43.20 41.41 41.60 5,843,097 -1.31(-3.05%)
Jun 15, 2023 42.60 43.53 42.50 42.91 3,755,974 -0.06(-0.14%)
Jun 14, 2023 43.30 43.53 42.41 42.97 2,468,119 +0.37(+0.87%)
Jun 13, 2023 42.25 43.26 42.17 42.60 3,206,032 +1.24(+2.99%)
Jun 12, 2023 41.88 42.26 41.18 41.37 3,849,902 -0.69(-1.65%)
Jun 09, 2023 42.06 42.38 41.82 42.06 2,199,026 -0.24(-0.56%)
Jun 08, 2023 42.74 42.74 41.78 42.30 2,158,769 -0.18(-0.42%)
Jun 07, 2023 42.90 43.06 42.15 42.47 3,839,361 +0.19(+0.44%)
Jun 06, 2023 40.69 42.35 40.64 42.29 3,416,600 +1.36(+3.31%)
Jun 05, 2023 42.17 42.53 40.85 40.93 5,246,619 -2.01(-4.68%)
Jun 02, 2023 42.17 43.07 41.60 42.94 4,941,519 +2.41(+5.96%)
Jun 01, 2023 39.27 40.92 38.82 40.52 6,036,170 +1.87(+4.84%)
May 31, 2023 39.57 39.57 37.61 38.65 6,583,690 +0.95(+2.52%)
May 30, 2023 38.08 38.30 37.18 37.70 3,870,176 -0.20(-0.52%)
May 26, 2023 38.33 38.79 37.23 37.90 8,391,762 +0.81(+2.19%)
May 25, 2023 38.26 38.51 37.01 37.09 7,950,232 -1.39(-3.60%)
May 24, 2023 39.87 39.88 38.34 38.48 5,454,339 -1.46(-3.67%)
May 23, 2023 41.55 41.70 39.82 39.94 5,729,686 -1.90(-4.54%)
May 22, 2023 41.69 42.15 41.48 41.84 2,486,187 -0.13(-0.31%)
May 19, 2023 42.21 42.60 41.77 41.97 2,620,523 +0.06(+0.14%)
May 18, 2023 41.77 42.13 41.46 41.91 3,980,651 -0.66(-1.56%)
May 17, 2023 43.88 44.00 42.37 42.57 5,851,432 -0.19(-0.44%)
May 16, 2023 44.03 44.62 42.61 42.76 3,748,115 -1.63(-3.68%)
May 15, 2023 43.65 44.50 43.53 44.39 2,929,830 +1.33(+3.08%)
May 12, 2023 42.67 43.24 42.37 43.07 3,026,607 +0.53(+1.26%)
May 11, 2023 43.39 43.39 41.90 42.53 6,545,786 -1.78(-4.02%)
May 10, 2023 45.63 45.75 43.91 44.31 4,122,378 -0.91(-2.01%)
May 09, 2023 43.10 46.26 42.91 45.22 8,306,489 +1.42(+3.25%)
May 08, 2023 43.74 43.90 43.06 43.80 1,864,890 +0.65(+1.51%)
May 05, 2023 42.71 43.30 42.21 43.15 3,263,157 +0.90(+2.13%)
May 04, 2023 43.03 43.27 41.87 42.25 2,726,720 -0.74(-1.73%)
May 03, 2023 43.63 43.99 42.86 42.99 2,482,147 -0.58(-1.34%)
May 02, 2023 44.36 44.39 43.26 43.57 4,228,642 -1.45(-3.23%)
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.