Skip to main content

Teck Cominco Limited (NY: TECK )

47.45 -0.32 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 18.60 19.03 18.47 18.92 6,759,776 +0.45(+2.42%)
Oct 28, 2016 18.41 18.72 18.35 18.47 6,853,678 +0.16(+0.86%)
Oct 27, 2016 18.78 18.86 17.31 18.31 12,263,660 -0.11(-0.62%)
Oct 26, 2016 18.28 18.67 18.18 18.42 7,590,098 -0.05(-0.28%)
Oct 25, 2016 18.39 19.01 18.08 18.48 9,944,975 +0.51(+2.83%)
Oct 24, 2016 18.17 18.39 17.64 17.97 7,886,451 +0.00(+0.00%)
Oct 21, 2016 17.71 18.04 17.59 17.97 7,476,950 +0.15(+0.84%)
Oct 20, 2016 17.53 17.86 17.41 17.82 7,663,787 +0.08(+0.44%)
Oct 19, 2016 18.20 18.27 17.48 17.74 19,920,522 -0.36(-1.99%)
Oct 18, 2016 17.48 18.25 17.42 18.10 12,588,234 +1.05(+6.17%)
Oct 17, 2016 16.88 17.31 16.80 17.05 12,632,267 +0.60(+3.62%)
Oct 14, 2016 16.37 16.57 16.12 16.45 12,534,966 +0.58(+3.64%)
Oct 13, 2016 15.91 16.04 15.40 15.87 9,132,901 -0.46(-2.84%)
Oct 12, 2016 16.15 16.55 16.01 16.34 7,741,769 +0.26(+1.64%)
Oct 11, 2016 16.11 16.35 15.84 16.08 7,103,991 -0.25(-1.50%)
Oct 10, 2016 15.55 16.42 15.51 16.32 6,518,679 +1.00(+6.52%)
Oct 07, 2016 15.44 15.66 14.97 15.32 8,277,471 +0.27(+1.81%)
Oct 06, 2016 15.44 15.73 14.87 15.05 10,767,370 -0.56(-3.59%)
Oct 05, 2016 15.23 15.93 15.15 15.61 10,553,163 +0.61(+4.09%)
Oct 04, 2016 15.74 15.88 14.86 15.00 9,425,354 -0.77(-4.89%)
Oct 03, 2016 15.93 16.10 15.52 15.77 7,781,634 -0.04(-0.22%)
Sep 30, 2016 16.61 16.62 15.79 15.80 12,296,447 -0.59(-3.58%)
Sep 29, 2016 16.58 16.68 16.17 16.39 7,502,399 -0.16(-0.95%)
Sep 28, 2016 16.37 16.66 15.80 16.55 10,211,652 +0.50(+3.11%)
Sep 27, 2016 15.94 16.23 15.62 16.05 7,558,070 -0.16(-0.97%)
Sep 26, 2016 15.97 16.38 15.85 16.21 8,767,045 +0.27(+1.71%)
Sep 23, 2016 15.20 16.05 15.07 15.94 19,183,082 +1.01(+6.75%)
Sep 22, 2016 16.48 16.72 14.92 14.93 25,288,502 -1.24(-7.65%)
Sep 21, 2016 15.80 16.22 15.55 16.16 8,827,978 +0.47(+3.02%)
Sep 20, 2016 15.82 15.97 15.55 15.69 5,775,616 -0.04(-0.22%)
Sep 19, 2016 16.30 16.51 15.61 15.72 10,553,695 -0.28(-1.75%)
Sep 16, 2016 15.80 16.08 15.64 16.01 7,815,962 +0.02(+0.11%)
Sep 15, 2016 15.53 16.22 15.27 15.99 14,017,645 +0.85(+5.62%)
Sep 14, 2016 14.45 15.18 14.41 15.14 15,151,050 +0.98(+6.93%)
Sep 13, 2016 14.29 14.56 13.89 14.16 9,611,749 -0.46(-3.12%)
Sep 12, 2016 13.74 14.73 13.66 14.61 9,755,103 +0.42(+2.96%)
Sep 09, 2016 14.69 14.80 14.05 14.19 9,977,877 -0.67(-4.54%)
Sep 08, 2016 15.00 15.20 14.66 14.87 8,996,042 -0.14(-0.93%)
Sep 07, 2016 15.35 15.54 14.79 15.01 13,349,160 -0.68(-4.30%)
Sep 06, 2016 15.12 15.69 15.11 15.68 8,786,797 +0.79(+5.30%)
Sep 02, 2016 14.80 14.89 14.89 14.89 7,942,089 +0.40(+2.78%)
Sep 01, 2016 14.33 14.61 14.09 14.49 8,275,974 +0.24(+1.66%)
Aug 31, 2016 14.43 14.66 14.14 14.25 6,287,156 -0.39(-2.69%)
Aug 30, 2016 15.02 15.08 14.51 14.65 8,897,390 -0.46(-3.02%)
Aug 29, 2016 13.95 15.16 13.89 15.10 10,053,414 +1.10(+7.82%)
Aug 26, 2016 14.57 14.91 13.98 14.01 9,695,351 -0.40(-2.80%)
Aug 25, 2016 13.72 14.41 13.65 14.41 7,793,982 +0.60(+4.31%)
Aug 24, 2016 14.15 14.26 13.74 13.81 6,841,783 -0.41(-2.90%)
Aug 23, 2016 14.19 14.41 14.09 14.23 7,556,272 +0.18(+1.25%)
Aug 22, 2016 13.50 14.09 13.19 14.05 7,241,394 +0.20(+1.46%)
Aug 19, 2016 14.15 14.19 13.74 13.85 8,003,044 -0.61(-4.24%)
Aug 18, 2016 14.32 14.48 14.22 14.46 9,143,671 +0.38(+2.68%)
Aug 17, 2016 14.12 14.19 13.81 14.09 7,585,539 -0.18(-1.29%)
Aug 16, 2016 14.30 14.45 14.17 14.27 7,299,920 +0.11(+0.81%)
Aug 15, 2016 13.94 14.26 13.92 14.16 4,717,190 +0.33(+2.41%)
Aug 12, 2016 14.15 14.23 13.66 13.82 7,156,190 -0.57(-3.96%)
Aug 11, 2016 14.22 14.50 14.17 14.39 3,671,870 +0.25(+1.74%)
Aug 10, 2016 14.53 14.54 14.02 14.15 4,990,219 +0.04(+0.31%)
Aug 09, 2016 14.41 14.58 14.07 14.10 4,287,900 -0.22(-1.53%)
Aug 08, 2016 14.00 14.85 13.98 14.32 7,232,318 +0.39(+2.77%)
Aug 05, 2016 13.66 13.97 13.48 13.94 5,911,829 +0.23(+1.66%)
Aug 04, 2016 13.57 13.90 13.56 13.71 4,506,460 +0.05(+0.39%)
Aug 03, 2016 13.29 13.71 12.98 13.66 6,344,388 +0.25(+1.90%)
Aug 02, 2016 13.47 13.72 13.17 13.40 7,476,443 +0.08(+0.59%)
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.