Skip to main content

Teck Cominco Limited (NY: TECK )

47.10 +0.31 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 -0.89(-2.03%)
May 08, 2023 43.74 43.90 43.06 43.80 1,864,778 +0.65(+1.51%)
May 05, 2023 42.71 43.31 42.21 43.15 3,262,962 +0.90(+2.13%)
May 04, 2023 43.03 43.27 41.87 42.25 2,726,557 -0.74(-1.73%)
May 03, 2023 43.63 43.99 42.86 42.99 2,481,998 -0.58(-1.34%)
May 02, 2023 44.37 44.40 43.26 43.57 4,228,389 -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.