Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Teck Cominco Limited
(NY:
TECK
)
48.20
-0.98 (-2.00%)
Streaming Delayed Price
Updated: 1:52 PM EDT, May 1, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2016
6.781
6.973
6.641
6.658
6,060,423
-0.18(-2.69%)
Mar 30, 2016
6.553
7.043
6.553
6.842
11,000,876
+0.39(+6.11%)
Mar 29, 2016
6.256
6.536
6.002
6.448
7,021,955
-0.02(-0.27%)
Mar 28, 2016
6.518
6.606
6.081
6.466
5,618,530
+0.03(+0.41%)
Mar 24, 2016
5.914
6.439
6.439
6.439
10,424,174
+0.06(+0.96%)
Mar 23, 2016
7.236
7.332
6.352
6.378
9,899,929
-1.09(-14.64%)
Mar 22, 2016
7.279
7.596
7.218
7.472
6,683,945
+0.10(+1.30%)
Mar 21, 2016
7.332
7.682
7.192
7.375
6,202,506
-0.04(-0.47%)
Mar 18, 2016
7.874
8.093
7.200
7.410
10,072,668
-0.38(-4.94%)
Mar 17, 2016
6.851
7.813
6.842
7.795
17,304,762
+1.22(+18.64%)
Mar 16, 2016
6.046
6.649
6.028
6.571
12,252,734
+0.45(+7.29%)
Mar 15, 2016
6.256
6.308
6.011
6.124
8,100,194
-0.43(-6.54%)
Mar 14, 2016
6.422
6.684
6.330
6.553
6,955,941
+0.04(+0.54%)
Mar 11, 2016
6.711
6.894
6.483
6.518
8,186,719
+0.04(+0.68%)
Mar 10, 2016
6.632
6.746
6.203
6.474
11,305,427
-0.21(-3.14%)
Mar 09, 2016
6.693
6.781
6.282
6.684
4,973,719
+0.21(+3.24%)
Mar 08, 2016
6.719
6.824
6.081
6.474
9,764,953
-0.60(-8.53%)
Mar 07, 2016
6.798
7.358
6.781
7.078
17,681,366
+0.33(+4.93%)
Mar 04, 2016
6.588
6.903
6.544
6.746
18,572,636
+0.37(+5.76%)
Mar 03, 2016
6.159
6.505
6.089
6.378
12,772,717
+0.15(+2.39%)
Mar 02, 2016
5.258
6.229
5.232
6.229
20,331,542
+1.01(+19.46%)
Mar 01, 2016
5.241
5.267
5.048
5.214
9,072,903
+0.15(+2.94%)
Feb 29, 2016
5.048
5.179
4.908
5.066
8,317,355
+0.11(+2.30%)
Feb 26, 2016
5.302
5.512
4.917
4.952
10,193,385
-0.02(-0.35%)
Feb 25, 2016
4.856
5.039
4.711
4.969
5,891,642
+0.07(+1.43%)
Feb 24, 2016
4.873
5.074
4.523
4.899
17,333,600
-0.37(-6.98%)
Feb 23, 2016
5.766
5.949
5.215
5.267
14,691,218
-0.72(-11.99%)
Feb 22, 2016
5.477
6.343
5.468
5.984
22,270,360
+0.78(+14.96%)
Feb 19, 2016
5.057
5.311
4.996
5.206
7,793,047
-0.07(-1.33%)
Feb 18, 2016
5.293
5.363
4.904
5.276
13,146,007
-0.09(-1.63%)
Feb 17, 2016
4.646
5.608
4.593
5.363
17,475,914
+0.93(+20.91%)
Feb 16, 2016
4.147
4.480
3.867
4.436
12,015,556
+0.34(+8.33%)
Feb 12, 2016
3.395
4.095
4.095
4.095
16,048,418
+0.87(+26.83%)
Feb 11, 2016
3.456
3.456
3.106
3.228
10,908,990
-0.19(-5.63%)
Feb 10, 2016
3.526
3.762
3.395
3.421
6,989,770
-0.07(-2.01%)
Feb 09, 2016
3.631
3.657
3.412
3.491
4,261,583
-0.24(-6.56%)
Feb 08, 2016
3.745
4.007
3.596
3.736
6,647,243
-0.03(-0.70%)
Feb 05, 2016
3.648
3.906
3.613
3.762
7,674,446
-0.02(-0.46%)
Feb 04, 2016
3.430
3.928
3.421
3.780
14,406,578
+0.45(+13.68%)
Feb 03, 2016
3.115
3.342
2.931
3.325
8,751,263
+0.30(+9.83%)
Feb 02, 2016
3.080
3.106
2.975
3.027
4,275,098
-0.15(-4.68%)
Feb 01, 2016
3.228
3.237
3.071
3.176
8,240,361
-0.09(-2.68%)
Jan 29, 2016
3.106
3.263
3.093
3.263
5,535,111
+0.15(+4.78%)
Jan 28, 2016
3.220
3.257
2.992
3.115
7,036,336
+0.09(+2.89%)
Jan 27, 2016
3.167
3.230
2.957
3.027
9,381,884
-0.16(-4.95%)
Jan 26, 2016
3.071
3.233
2.975
3.185
6,474,598
+0.25(+8.66%)
Jan 25, 2016
3.211
3.237
2.927
2.931
6,506,182
-0.32(-9.95%)
Jan 22, 2016
3.447
3.613
3.167
3.255
8,972,770
-0.03(-0.80%)
Jan 21, 2016
3.193
3.377
3.062
3.281
9,564,885
+0.10(+3.31%)
Jan 20, 2016
2.843
3.176
2.712
3.176
18,737,124
+0.18(+6.14%)
Jan 19, 2016
2.852
3.088
2.756
2.992
14,681,459
+0.28(+10.32%)
Jan 15, 2016
2.406
2.712
2.712
2.712
12,592,971
+0.08(+2.99%)
Jan 14, 2016
2.310
2.695
2.284
2.633
14,981,047
+0.31(+13.16%)
Jan 13, 2016
2.485
2.537
2.240
2.327
9,279,432
-0.05(-2.21%)
Jan 12, 2016
2.633
2.668
2.314
2.380
15,949,850
-0.20(-7.80%)
Jan 11, 2016
2.826
2.835
2.511
2.581
14,046,544
-0.18(-6.65%)
Jan 08, 2016
2.913
2.913
2.756
2.765
9,055,664
-0.04(-1.25%)
Jan 07, 2016
2.922
3.053
2.765
2.800
11,281,489
-0.25(-8.31%)
Jan 06, 2016
3.158
3.220
3.045
3.053
10,498,956
-0.24(-7.43%)
Jan 05, 2016
3.193
3.347
3.167
3.298
7,813,265
+0.12(+3.86%)
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
.