Teck Cominco Limited (NY: TECK )

21.05 USD UNCHANGED
Streaming Delayed Price Updated: 7:03 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 21.37 21.57 20.84 21.05 4,897,920 +0.22(+1.06%)
Feb 26, 2021 21.60 21.83 20.61 20.83 5,840,400 -1.12(-5.10%)
Feb 25, 2021 23.82 23.93 21.67 21.95 6,544,698 -1.81(-7.62%)
Feb 24, 2021 23.12 23.81 22.65 23.76 4,836,101 +0.72(+3.12%)
Feb 23, 2021 22.81 23.09 21.89 23.04 6,395,018 -0.21(-0.90%)
Feb 22, 2021 22.84 23.58 22.74 23.25 8,937,681 +0.25(+1.09%)
Feb 19, 2021 22.01 23.15 21.89 23.00 8,272,200 +1.58(+7.38%)
Feb 18, 2021 20.94 21.47 20.31 21.42 5,544,774 +0.70(+3.38%)
Feb 17, 2021 20.60 21.10 20.25 20.72 5,970,759 +0.09(+0.44%)
Feb 16, 2021 20.15 20.96 20.15 20.63 5,856,683 +0.92(+4.67%)
Feb 12, 2021 19.64 19.75 19.35 19.71 1,544,200 -0.06(-0.30%)
Feb 11, 2021 19.65 19.94 19.44 19.77 4,091,962 +0.10(+0.51%)
Feb 10, 2021 19.52 19.96 19.25 19.67 6,110,850 +0.65(+3.42%)
Feb 09, 2021 19.38 19.50 18.91 19.02 2,843,827 -0.40(-2.06%)
Feb 08, 2021 18.75 19.53 18.53 19.42 4,492,834 +1.09(+5.95%)
Feb 05, 2021 18.22 18.67 18.15 18.33 3,809,500 +0.15(+0.83%)
Feb 04, 2021 17.91 18.20 17.60 18.18 4,780,334 +0.15(+0.83%)
Feb 03, 2021 18.64 18.64 18.02 18.03 3,051,781 -0.40(-2.17%)
Feb 02, 2021 18.69 18.72 18.19 18.43 3,299,464 -0.22(-1.18%)
Feb 01, 2021 18.39 18.82 18.25 18.65 4,081,058 +0.37(+2.02%)
Jan 29, 2021 19.17 19.20 18.08 18.28 4,672,800 -0.92(-4.79%)
Jan 28, 2021 18.88 19.38 18.45 19.20 4,528,493 +0.59(+3.17%)
Jan 27, 2021 18.82 19.16 18.17 18.61 5,312,076 -0.91(-4.66%)
Jan 26, 2021 20.04 20.24 19.09 19.52 4,262,958 -0.38(-1.91%)
Jan 25, 2021 20.45 20.56 19.50 19.90 3,734,851 -0.60(-2.93%)
Jan 22, 2021 20.00 20.52 19.88 20.50 2,913,200 -0.08(-0.39%)
Jan 21, 2021 20.87 21.22 20.56 20.58 3,001,098 -0.19(-0.91%)
Jan 20, 2021 21.20 21.34 20.37 20.77 3,051,723 -0.15(-0.72%)
Jan 19, 2021 19.92 21.04 19.84 20.92 5,794,627 +1.29(+6.57%)
Jan 15, 2021 19.49 20.00 19.09 19.63 5,106,800 -0.08(-0.41%)
Jan 14, 2021 19.24 19.83 19.10 19.71 3,180,404 +0.71(+3.74%)
Jan 13, 2021 19.36 19.67 18.95 19.00 3,038,967 -0.62(-3.16%)
Jan 12, 2021 19.21 19.66 19.08 19.62 1,775,222 +0.47(+2.45%)
Jan 11, 2021 18.83 19.39 18.70 19.15 2,143,148 -0.43(-2.20%)
Jan 08, 2021 19.91 19.94 19.25 19.58 2,927,200 -0.27(-1.36%)
Jan 07, 2021 20.21 20.21 19.40 19.85 3,733,526 +0.24(+1.22%)
Jan 06, 2021 19.68 20.26 19.43 19.61 6,898,445 +0.05(+0.26%)
Jan 05, 2021 19.10 19.74 19.03 19.56 7,058,809 +0.59(+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.