Teck Cominco Limited (NY: TECK )

47.27 +0.48 (+1.03%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 27.52 27.72 26.78 27.00 6,082,500 -0.92(-3.29%)
Oct 28, 2021 27.23 28.02 26.78 27.92 5,991,813 +0.89(+3.29%)
Oct 27, 2021 27.32 27.57 26.34 27.03 8,310,303 -0.26(-0.96%)
Oct 26, 2021 27.56 27.30 3,181,399 -0.32(-1.16%)
Oct 25, 2021 27.18 27.92 27.06 27.61 3,788,634 +0.68(+2.52%)
Oct 22, 2021 27.10 27.33 26.44 26.94 3,132,590 -0.04(-0.14%)
Oct 21, 2021 27.04 27.41 26.57 26.98 3,846,180 -0.73(-2.62%)
Oct 20, 2021 28.08 28.08 27.23 27.70 5,531,747 -0.46(-1.65%)
Oct 19, 2021 28.49 28.74 27.67 28.17 5,738,803 -0.75(-2.61%)
Oct 18, 2021 28.12 28.96 27.93 28.92 5,507,628 +0.62(+2.19%)
Oct 15, 2021 28.11 28.53 27.99 28.30 6,011,894 +0.84(+3.07%)
Oct 14, 2021 27.92 28.07 27.42 27.46 3,177,964 +0.22(+0.82%)
Oct 13, 2021 27.18 27.59 26.91 27.24 3,784,232 +0.08(+0.29%)
Oct 12, 2021 26.52 27.20 26.31 27.16 3,743,699 +0.45(+1.67%)
Oct 11, 2021 27.25 27.62 26.56 26.71 4,023,653 +0.87(+3.37%)
Oct 08, 2021 25.51 26.04 25.43 25.84 3,010,239 +0.64(+2.53%)
Oct 07, 2021 24.17 25.24 24.17 25.20 4,010,981 +1.44(+6.07%)
Oct 06, 2021 24.29 24.52 23.34 23.76 5,812,226 -1.11(-4.47%)
Oct 05, 2021 25.24 25.27 24.70 24.88 3,734,258 -0.12(-0.46%)
Oct 04, 2021 24.55 25.28 24.55 24.99 4,693,255 +0.61(+2.50%)
Oct 01, 2021 24.28 24.77 23.91 24.38 3,617,964 +0.27(+1.12%)
Sep 30, 2021 24.12 24.35 23.74 24.11 3,371,120 +0.00(+0.00%)
Sep 29, 2021 24.53 24.92 24.00 24.11 4,520,955 +0.05(+0.20%)
Sep 28, 2021 24.41 24.50 23.72 24.06 4,860,811 -0.32(-1.31%)
Sep 27, 2021 23.99 24.50 23.89 24.38 5,714,360 +0.40(+1.65%)
Sep 24, 2021 23.55 24.01 23.11 23.99 5,340,531 +0.01(+0.04%)
Sep 23, 2021 24.00 24.27 23.72 23.98 4,847,853 +0.09(+0.36%)
Sep 22, 2021 23.80 24.75 23.52 23.89 8,136,794 +1.44(+6.43%)
Sep 21, 2021 23.56 23.69 22.29 22.45 7,677,203 -0.75(-3.25%)
Sep 20, 2021 22.48 23.22 22.02 23.20 8,584,235 -0.67(-2.80%)
Sep 17, 2021 24.47 24.54 23.55 23.87 7,977,737 -1.12(-4.49%)
Sep 16, 2021 25.14 25.27 24.50 24.99 4,949,979 -0.95(-3.66%)
Sep 15, 2021 25.37 26.21 25.20 25.94 6,925,796 +0.93(+3.72%)
Sep 14, 2021 23.76 25.78 23.14 25.01 15,226,473 +1.20(+5.04%)
Sep 13, 2021 24.53 24.70 23.47 23.81 4,617,777 -0.60(-2.45%)
Sep 10, 2021 24.30 24.82 24.11 24.41 7,744,373 +0.78(+3.31%)
Sep 09, 2021 23.19 23.85 23.19 23.63 4,374,428 +0.62(+2.69%)
Sep 08, 2021 24.21 24.21 22.91 23.01 6,242,752 -1.20(-4.95%)
Sep 07, 2021 23.75 24.32 23.52 24.21 5,435,674 +0.42(+1.75%)
Sep 03, 2021 23.14 23.92 23.13 23.79 4,953,208 +0.72(+3.10%)
Sep 02, 2021 22.42 23.29 22.42 23.08 6,435,345 +0.98(+4.42%)
Sep 01, 2021 21.52 22.22 21.38 22.10 3,544,336 +0.31(+1.42%)
Aug 31, 2021 22.11 22.19 21.45 21.79 2,645,849 -0.09(-0.40%)
Aug 30, 2021 22.28 22.28 21.81 21.88 2,239,625 -0.21(-0.96%)
Aug 27, 2021 21.26 22.26 21.26 22.09 4,147,169 +1.06(+5.06%)
Aug 26, 2021 21.03 21.43 20.84 21.03 3,538,525 +0.00(+0.00%)
Aug 25, 2021 20.47 21.21 20.32 21.03 3,764,641 +0.56(+2.74%)
Aug 24, 2021 20.68 20.93 20.45 20.47 3,354,368 +0.18(+0.91%)
Aug 23, 2021 19.66 20.33 19.57 20.28 5,571,364 +1.26(+6.60%)
Aug 20, 2021 18.99 19.33 18.67 19.03 5,305,969 -0.13(-0.66%)
Aug 19, 2021 20.14 20.25 18.96 19.15 10,781,774 -1.83(-8.71%)
Aug 18, 2021 20.49 21.13 20.38 20.98 6,370,436 +0.20(+0.98%)
Aug 17, 2021 21.07 21.22 20.54 20.78 7,218,360 -0.75(-3.50%)
Aug 16, 2021 21.65 21.67 21.08 21.53 3,621,105 -0.54(-2.45%)
Aug 13, 2021 22.17 22.33 22.00 22.07 2,121,716 +0.03(+0.13%)
Aug 12, 2021 21.97 22.10 21.61 22.04 2,744,069 -0.18(-0.83%)
Aug 11, 2021 22.19 22.78 21.77 22.23 3,397,623 +0.14(+0.61%)
Aug 10, 2021 20.98 22.15 20.92 22.09 4,511,125 +1.13(+5.39%)
Aug 09, 2021 20.87 21.05 20.70 20.96 2,264,205 -0.23(-1.09%)
Aug 06, 2021 21.22 21.37 20.98 21.19 3,237,073 +0.37(+1.76%)
Aug 05, 2021 20.85 21.25 20.67 20.82 2,687,512 -0.22(-1.06%)
Aug 04, 2021 21.40 21.57 21.03 21.05 3,612,085 -0.56(-2.59%)
Aug 03, 2021 21.58 21.68 20.94 21.61 3,182,042 +0.00(+0.00%)
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.