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 31, 2021 18.42 18.55 17.79 18.11 5,191,138 -0.13(-0.72%)
Mar 30, 2021 17.99 18.38 17.83 18.24 3,494,315 +0.18(+0.99%)
Mar 29, 2021 17.72 18.45 17.69 18.06 10,380,419 +0.08(+0.42%)
Mar 26, 2021 17.49 18.05 17.39 17.99 5,466,665 +0.96(+5.66%)
Mar 25, 2021 17.03 17.12 16.35 17.03 8,766,015 -0.42(-2.43%)
Mar 24, 2021 18.04 18.26 17.41 17.45 5,154,883 -0.27(-1.55%)
Mar 23, 2021 18.73 18.88 17.68 17.72 7,291,447 -1.36(-7.12%)
Mar 22, 2021 19.26 19.50 19.03 19.08 4,838,331 -0.07(-0.35%)
Mar 19, 2021 20.27 20.35 19.07 19.15 7,294,394 -1.27(-6.20%)
Mar 18, 2021 20.57 21.35 20.21 20.42 7,033,406 -0.19(-0.92%)
Mar 17, 2021 20.72 20.83 20.02 20.60 6,104,220 -0.10(-0.50%)
Mar 16, 2021 20.92 21.34 20.42 20.71 12,616,099 -0.39(-1.84%)
Mar 15, 2021 21.23 21.31 20.64 21.10 4,436,480 -0.27(-1.28%)
Mar 12, 2021 21.11 21.42 21.04 21.37 4,273,701 -0.13(-0.61%)
Mar 11, 2021 20.66 21.50 20.59 21.50 5,943,356 +1.36(+6.74%)
Mar 10, 2021 19.63 20.18 19.32 20.14 5,156,823 +0.45(+2.30%)
Mar 09, 2021 20.06 20.23 19.40 19.69 3,659,133 -0.28(-1.41%)
Mar 08, 2021 20.08 20.56 19.80 19.98 5,141,691 -0.14(-0.70%)
Mar 05, 2021 19.91 20.18 19.05 20.12 7,897,961 +0.68(+3.49%)
Mar 04, 2021 19.81 20.03 19.00 19.44 7,663,400 -0.91(-4.49%)
Mar 03, 2021 19.86 20.93 19.73 20.35 9,614,896 +0.35(+1.74%)
Mar 02, 2021 19.77 20.43 19.51 20.00 4,718,806 +0.17(+0.86%)
Mar 01, 2021 20.14 20.32 19.64 19.83 5,198,288 +0.21(+1.06%)
Feb 26, 2021 20.35 20.57 19.42 19.63 6,198,566 -1.06(-5.10%)
Feb 25, 2021 22.44 22.55 20.42 20.68 6,946,056 -1.71(-7.62%)
Feb 24, 2021 21.78 22.43 21.34 22.39 5,132,678 +0.68(+3.13%)
Feb 23, 2021 21.49 21.76 20.63 21.71 6,787,197 -0.20(-0.90%)
Feb 22, 2021 21.52 22.22 21.43 21.91 9,485,791 +0.24(+1.09%)
Feb 19, 2021 20.74 21.81 20.63 21.67 8,779,499 +1.49(+7.38%)
Feb 18, 2021 19.73 20.23 19.14 20.18 5,884,811 +0.66(+3.38%)
Feb 17, 2021 19.41 19.88 19.08 19.52 6,336,920 +0.08(+0.44%)
Feb 16, 2021 18.99 19.75 18.99 19.44 6,215,848 +0.87(+4.67%)
Feb 12, 2021 18.51 18.61 18.23 18.57 1,638,899 -0.06(-0.30%)
Feb 11, 2021 18.51 18.79 18.32 18.63 4,342,904 +0.09(+0.51%)
Feb 10, 2021 18.39 18.81 18.14 18.53 6,485,602 +0.61(+3.42%)
Feb 09, 2021 18.26 18.37 17.82 17.92 3,018,226 -0.38(-2.06%)
Feb 08, 2021 17.67 18.40 17.46 18.30 4,768,360 +1.03(+5.95%)
Feb 05, 2021 17.17 17.59 17.10 17.27 4,043,120 +0.14(+0.83%)
Feb 04, 2021 16.88 17.15 16.58 17.13 5,073,491 +0.14(+0.83%)
Feb 03, 2021 17.56 17.56 16.98 16.99 3,238,933 -0.38(-2.17%)
Feb 02, 2021 17.61 17.64 17.14 17.37 3,501,806 -0.21(-1.18%)
Feb 01, 2021 17.33 17.73 17.20 17.57 4,331,332 +0.35(+2.02%)
Jan 29, 2021 18.06 18.09 17.03 17.22 4,959,363 -0.87(-4.79%)
Jan 28, 2021 17.79 18.26 17.38 18.09 4,806,206 +0.56(+3.17%)
Jan 27, 2021 17.73 18.05 17.12 17.53 5,637,843 -0.86(-4.66%)
Jan 26, 2021 18.88 19.07 17.99 18.39 4,524,387 -0.36(-1.91%)
Jan 25, 2021 19.27 19.37 18.37 18.75 3,963,893 -0.57(-2.93%)
Jan 22, 2021 18.84 19.33 18.73 19.32 3,091,854 -0.08(-0.39%)
Jan 21, 2021 19.66 19.99 19.37 19.39 3,185,142 -0.18(-0.92%)
Jan 20, 2021 19.98 20.11 19.19 19.57 3,238,872 -0.14(-0.72%)
Jan 19, 2021 18.77 19.82 18.69 19.71 6,149,986 +1.22(+6.57%)
Jan 15, 2021 18.36 18.84 17.99 18.50 5,419,978 -0.08(-0.41%)
Jan 14, 2021 18.13 18.68 18.00 18.57 3,375,444 +0.67(+3.74%)
Jan 13, 2021 18.24 18.53 17.86 17.90 3,225,333 -0.58(-3.16%)
Jan 12, 2021 18.10 18.52 17.98 18.49 1,884,088 +0.44(+2.45%)
Jan 11, 2021 17.74 18.27 17.62 18.04 2,274,578 -0.41(-2.20%)
Jan 08, 2021 18.76 18.79 18.14 18.45 3,106,712 -0.25(-1.36%)
Jan 07, 2021 19.04 19.04 18.28 18.70 3,962,487 +0.23(+1.22%)
Jan 06, 2021 18.54 19.09 18.31 18.48 7,321,497 +0.05(+0.26%)
Jan 05, 2021 18.00 18.60 17.93 18.43 7,491,695 +0.56(+3.11%)
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.