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 28, 2024 44.32 46.23 45.99 45.78 6,221,020 +1.86(+4.23%)
Mar 27, 2024 43.07 43.95 43.02 43.92 3,176,741 +0.84(+1.95%)
Mar 26, 2024 43.48 43.57 43.03 43.08 1,969,224 -0.08(-0.19%)
Mar 25, 2024 43.55 44.29 43.09 43.16 2,538,019 -0.44(-1.01%)
Mar 22, 2024 44.09 44.56 43.55 43.60 2,920,127 -1.16(-2.59%)
Mar 21, 2024 45.36 45.50 44.41 44.76 4,067,951 -0.23(-0.51%)
Mar 20, 2024 43.37 45.13 43.20 44.99 5,459,128 +1.40(+3.21%)
Mar 19, 2024 43.35 44.03 43.21 43.59 3,280,105 -0.81(-1.82%)
Mar 18, 2024 45.18 45.37 44.26 44.40 4,174,285 -0.47(-1.05%)
Mar 15, 2024 45.00 45.31 44.36 44.87 4,907,872 +0.09(+0.20%)
Mar 14, 2024 45.35 45.62 44.38 44.78 3,979,481 -0.77(-1.70%)
Mar 13, 2024 42.84 46.01 42.83 45.55 9,488,140 +3.44(+8.17%)
Mar 12, 2024 41.58 42.14 41.05 42.11 2,866,449 +0.72(+1.73%)
Mar 11, 2024 41.11 41.73 40.84 41.40 2,419,812 +0.17(+0.41%)
Mar 08, 2024 41.15 41.55 40.71 41.23 2,671,639 +0.20(+0.49%)
Mar 07, 2024 40.14 41.19 40.07 41.03 3,386,708 +1.60(+4.05%)
Mar 06, 2024 39.33 39.83 39.16 39.43 2,515,284 +0.84(+2.17%)
Mar 05, 2024 39.11 39.46 38.58 38.59 1,767,833 -0.69(-1.75%)
Mar 04, 2024 39.14 39.70 39.05 39.28 3,068,195 +0.19(+0.48%)
Mar 01, 2024 38.53 39.26 38.53 39.09 11,965,099 +0.78(+2.03%)
Feb 29, 2024 37.76 38.57 37.70 38.31 2,445,548 +0.95(+2.54%)
Feb 28, 2024 37.75 37.98 37.20 37.37 3,603,285 -0.85(-2.22%)
Feb 27, 2024 38.93 38.93 38.18 38.22 3,056,136 -0.48(-1.24%)
Feb 26, 2024 38.93 39.41 38.15 38.69 4,218,015 -0.80(-2.02%)
Feb 23, 2024 38.21 39.56 38.10 39.49 4,883,291 +0.97(+2.51%)
Feb 22, 2024 38.89 39.87 38.46 38.52 6,587,841 +0.52(+1.36%)
Feb 21, 2024 37.91 38.27 37.60 38.01 3,355,395 +0.21(+0.55%)
Feb 20, 2024 38.28 38.58 37.27 37.80 4,036,531 -0.80(-2.07%)
Feb 16, 2024 38.80 39.23 38.50 38.59 7,898,459 +0.45(+1.18%)
Feb 15, 2024 37.94 38.41 37.75 38.15 3,016,132 +0.56(+1.49%)
Feb 14, 2024 37.06 37.61 36.83 37.59 2,649,135 +0.69(+1.86%)
Feb 13, 2024 37.07 37.30 36.40 36.90 2,885,318 -0.66(-1.75%)
Feb 12, 2024 37.12 37.70 37.06 37.56 2,895,587 +0.66(+1.78%)
Feb 09, 2024 37.57 37.79 36.64 36.90 5,096,408 -0.94(-2.48%)
Feb 08, 2024 38.22 38.28 37.51 37.84 3,222,667 -0.49(-1.27%)
Feb 07, 2024 38.67 38.76 38.10 38.32 2,740,073 -0.27(-0.70%)
Feb 06, 2024 38.62 39.04 38.49 38.59 4,257,000 +0.21(+0.55%)
Feb 05, 2024 38.91 38.97 37.79 38.38 2,568,756 -1.22(-3.07%)
Feb 02, 2024 39.90 40.03 39.23 39.60 3,096,945 -0.66(-1.63%)
Feb 01, 2024 40.11 40.75 40.04 40.26 2,574,188 +0.36(+0.90%)
Jan 31, 2024 40.33 40.69 39.86 39.90 2,642,234 -0.51(-1.26%)
Jan 30, 2024 40.06 40.78 39.62 40.41 2,653,357 -0.03(-0.07%)
Jan 29, 2024 40.05 40.45 39.45 40.44 2,141,918 +0.34(+0.85%)
Jan 26, 2024 40.37 40.45 39.41 40.10 1,841,699 -0.23(-0.57%)
Jan 25, 2024 39.99 40.49 39.74 40.33 3,606,131 +0.48(+1.20%)
Jan 24, 2024 40.26 40.79 39.83 39.85 5,170,000 +0.92(+2.36%)
Jan 23, 2024 38.89 39.28 38.50 38.93 4,061,724 +0.89(+2.33%)
Jan 22, 2024 38.06 38.63 37.82 38.05 4,189,287 -0.36(-0.93%)
Jan 19, 2024 37.43 38.44 37.40 38.40 5,171,992 +1.22(+3.27%)
Jan 18, 2024 37.20 37.24 36.59 37.19 3,399,880 +0.36(+0.98%)
Jan 17, 2024 36.66 37.59 36.59 36.83 3,458,590 -0.88(-2.33%)
Jan 16, 2024 36.90 38.08 36.49 37.71 6,974,628 -0.24(-0.63%)
Jan 12, 2024 39.02 39.17 37.89 37.95 3,525,913 -0.55(-1.42%)
Jan 11, 2024 38.93 38.93 37.98 38.49 2,629,437 -0.11(-0.28%)
Jan 10, 2024 38.80 39.20 38.40 38.60 3,130,325 -0.32(-0.82%)
Jan 09, 2024 39.53 39.73 38.90 38.92 3,776,442 -1.13(-2.81%)
Jan 08, 2024 39.88 40.29 39.18 40.05 2,972,991 -0.22(-0.54%)
Jan 05, 2024 39.77 40.56 39.63 40.27 2,368,422 +0.14(+0.35%)
Jan 04, 2024 40.29 40.40 39.52 40.13 4,065,415 -0.33(-0.81%)
Jan 03, 2024 40.02 41.06 39.67 40.46 3,238,083 -0.41(-1.00%)
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.