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
)
53.79
+1.99 (+3.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2015
4.911
5.187
4.781
5.066
7,662,656
+0.21(+4.26%)
Oct 29, 2015
5.118
5.264
4.824
4.859
10,336,020
-0.35(-6.79%)
Oct 28, 2015
5.161
5.532
5.100
5.213
11,959,468
-0.01(-0.17%)
Oct 27, 2015
5.566
5.584
5.187
5.221
8,423,430
-0.47(-8.19%)
Oct 26, 2015
5.894
5.963
5.653
5.687
5,761,822
-0.16(-2.80%)
Oct 23, 2015
5.912
6.050
5.670
5.851
9,805,758
+0.04(+0.74%)
Oct 22, 2015
5.566
5.920
5.506
5.808
14,944,506
+0.30(+5.49%)
Oct 21, 2015
5.282
5.523
5.144
5.506
12,538,787
+0.15(+2.74%)
Oct 20, 2015
5.308
5.446
5.273
5.359
9,314,093
+0.01(+0.16%)
Oct 19, 2015
5.351
5.480
5.148
5.351
9,036,536
-0.24(-4.32%)
Oct 16, 2015
5.834
5.860
5.411
5.592
8,040,432
-0.26(-4.42%)
Oct 15, 2015
5.761
5.912
5.670
5.851
10,260,205
+0.05(+0.89%)
Oct 14, 2015
5.825
6.041
5.722
5.800
9,933,453
+0.01(+0.15%)
Oct 13, 2015
5.782
5.955
5.653
5.791
7,913,495
-0.09(-1.61%)
Oct 12, 2015
6.559
6.585
5.791
5.886
8,243,989
-0.55(-8.58%)
Oct 09, 2015
6.896
7.154
6.386
6.438
21,027,044
+0.13(+2.05%)
Oct 08, 2015
5.800
6.360
5.713
6.309
16,622,387
+0.45(+7.66%)
Oct 07, 2015
5.661
6.274
5.636
5.860
27,026,606
+0.72(+14.12%)
Oct 06, 2015
4.962
5.308
4.850
5.135
11,933,846
+0.28(+5.68%)
Oct 05, 2015
4.686
4.984
4.609
4.859
13,646,609
+0.46(+10.39%)
Oct 02, 2015
4.030
4.419
3.961
4.401
10,233,143
+0.43(+10.87%)
Oct 01, 2015
4.246
4.393
3.884
3.970
10,433,028
-0.17(-4.17%)
Sep 30, 2015
4.168
4.246
3.961
4.143
10,100,998
+0.08(+1.91%)
Sep 29, 2015
3.918
4.082
3.832
4.065
8,692,502
+0.23(+6.08%)
Sep 28, 2015
4.056
4.056
3.789
3.832
16,657,131
-0.38(-9.02%)
Sep 25, 2015
4.453
4.479
4.125
4.212
8,965,877
-0.22(-4.87%)
Sep 24, 2015
4.427
4.470
4.143
4.427
15,320,230
-0.03(-0.77%)
Sep 23, 2015
4.669
4.721
4.427
4.462
8,139,373
-0.17(-3.72%)
Sep 22, 2015
4.729
4.729
4.505
4.634
16,480,769
-0.38(-7.57%)
Sep 21, 2015
5.333
5.342
4.962
5.014
10,934,213
-0.29(-5.53%)
Sep 18, 2015
5.713
5.713
5.230
5.308
10,807,872
-0.41(-7.24%)
Sep 17, 2015
5.636
5.821
5.575
5.722
9,215,787
-0.02(-0.30%)
Sep 16, 2015
5.679
5.817
5.610
5.739
6,604,237
+0.20(+3.58%)
Sep 15, 2015
5.403
5.610
5.394
5.541
4,137,600
+0.04(+0.78%)
Sep 14, 2015
5.592
5.636
5.403
5.497
6,970,635
-0.15(-2.60%)
Sep 11, 2015
5.713
5.843
5.515
5.644
9,505,590
-0.15(-2.53%)
Sep 10, 2015
5.929
6.041
5.739
5.791
11,823,199
-0.16(-2.75%)
Sep 09, 2015
5.894
6.102
5.791
5.955
12,587,109
+0.32(+5.67%)
Sep 08, 2015
5.696
5.903
5.575
5.636
6,797,489
+0.32(+6.01%)
Sep 04, 2015
5.679
5.316
5.316
5.316
6,604,704
-0.56(-9.54%)
Sep 03, 2015
5.851
6.214
5.739
5.877
7,740,087
+0.14(+2.41%)
Sep 02, 2015
5.791
5.791
5.446
5.739
5,514,961
+0.12(+2.15%)
Sep 01, 2015
5.791
6.006
5.523
5.618
6,463,267
-0.57(-9.20%)
Aug 31, 2015
5.998
6.261
5.713
6.188
7,334,060
+0.08(+1.27%)
Aug 28, 2015
5.774
6.477
5.756
6.110
11,151,195
+0.19(+3.21%)
Aug 27, 2015
4.988
5.929
4.971
5.920
16,668,125
+1.16(+24.28%)
Aug 26, 2015
5.031
5.049
4.634
4.764
8,959,488
-0.16(-3.16%)
Aug 25, 2015
5.497
5.541
4.859
4.919
6,878,055
-0.11(-2.23%)
Aug 24, 2015
4.747
5.411
4.591
5.031
6,966,165
-0.40(-7.31%)
Aug 21, 2015
5.584
5.648
5.377
5.428
5,267,191
-0.19(-3.38%)
Aug 20, 2015
5.705
5.817
5.541
5.618
5,706,063
+0.02(+0.31%)
Aug 19, 2015
5.420
5.636
5.377
5.601
8,054,156
+0.03(+0.62%)
Aug 18, 2015
5.825
5.843
5.489
5.566
8,949,272
-0.45(-7.46%)
Aug 17, 2015
6.015
6.041
5.869
6.015
5,545,906
-0.03(-0.43%)
Aug 14, 2015
6.093
6.196
5.972
6.041
4,443,881
-0.05(-0.85%)
Aug 13, 2015
6.248
6.291
5.981
6.093
5,646,381
-0.23(-3.68%)
Aug 12, 2015
6.179
6.335
6.033
6.326
7,445,013
+0.14(+2.23%)
Aug 11, 2015
6.386
6.386
6.076
6.188
7,901,600
-0.53(-7.84%)
Aug 10, 2015
6.205
6.757
6.119
6.714
6,823,503
+0.56(+9.12%)
Aug 07, 2015
6.283
6.524
6.110
6.153
9,308,491
-0.22(-3.39%)
Aug 06, 2015
6.015
6.386
5.963
6.369
6,813,210
+0.32(+5.28%)
Aug 05, 2015
6.248
6.395
5.955
6.050
7,940,710
-0.04(-0.71%)
Aug 04, 2015
6.162
6.266
5.955
6.093
4,933,071
+0.05(+0.86%)
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
.