Teck Cominco Limited (NY: TECK )

47.10 +0.31 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 18.82 18.95 18.17 18.50 5,081,125 -0.14(-0.72%)
Mar 30, 2021 18.38 18.77 18.22 18.64 3,420,262 +0.18(+0.99%)
Mar 29, 2021 18.11 18.85 18.07 18.46 10,160,432 +0.08(+0.42%)
Mar 26, 2021 17.87 18.44 17.77 18.38 5,350,813 +0.98(+5.66%)
Mar 25, 2021 17.40 17.49 16.70 17.39 8,580,241 -0.43(-2.43%)
Mar 24, 2021 18.43 18.66 17.79 17.83 5,045,638 -0.28(-1.55%)
Mar 23, 2021 19.13 19.29 18.06 18.11 7,136,924 -1.39(-7.13%)
Mar 22, 2021 19.68 19.92 19.44 19.50 4,735,794 -0.07(-0.35%)
Mar 19, 2021 20.71 20.79 19.49 19.56 7,139,807 -1.29(-6.20%)
Mar 18, 2021 21.01 21.81 20.65 20.86 6,884,351 -0.19(-0.92%)
Mar 17, 2021 21.17 21.28 20.45 21.05 5,974,857 -0.11(-0.50%)
Mar 16, 2021 21.37 21.80 20.87 21.16 12,348,733 -0.40(-1.84%)
Mar 15, 2021 21.69 21.77 21.09 21.55 4,342,460 -0.28(-1.28%)
Mar 12, 2021 21.57 21.88 21.49 21.83 4,183,131 -0.14(-0.66%)
Mar 11, 2021 21.12 21.98 21.04 21.98 5,814,847 +1.39(+6.74%)
Mar 10, 2021 20.06 20.62 19.74 20.59 5,045,321 +0.46(+2.30%)
Mar 09, 2021 20.50 20.68 19.83 20.13 3,580,015 -0.29(-1.42%)
Mar 08, 2021 20.52 21.01 20.23 20.42 5,030,516 -0.14(-0.70%)
Mar 05, 2021 20.35 20.63 19.47 20.56 7,727,190 +0.69(+3.49%)
Mar 04, 2021 20.24 20.47 19.41 19.87 7,497,700 -0.93(-4.49%)
Mar 03, 2021 20.30 21.39 20.17 20.80 9,407,000 +0.36(+1.74%)
Mar 02, 2021 20.20 20.88 19.94 20.45 4,616,775 +0.17(+0.86%)
Mar 01, 2021 20.58 20.77 20.07 20.27 5,085,890 +0.21(+1.06%)
Feb 26, 2021 20.80 21.02 19.85 20.06 6,064,540 -1.08(-5.10%)
Feb 25, 2021 22.94 23.05 20.87 21.14 6,795,867 -1.74(-7.62%)
Feb 24, 2021 22.27 22.93 21.81 22.88 5,021,698 +0.69(+3.13%)
Feb 23, 2021 21.97 22.24 21.08 22.19 6,640,443 -0.20(-0.90%)
Feb 22, 2021 22.00 22.71 21.90 22.39 9,280,687 +0.24(+1.09%)
Feb 19, 2021 21.20 22.29 21.08 22.15 8,589,666 +1.52(+7.38%)
Feb 18, 2021 20.17 20.68 19.56 20.63 5,757,568 +0.67(+3.38%)
Feb 17, 2021 19.84 20.32 19.50 19.95 6,199,902 +0.09(+0.44%)
Feb 16, 2021 19.41 20.19 19.41 19.87 6,081,448 +0.89(+4.67%)
Feb 12, 2021 18.91 19.02 18.63 18.98 1,603,462 -0.06(-0.30%)
Feb 11, 2021 18.92 19.21 18.72 19.04 4,249,001 +0.10(+0.51%)
Feb 10, 2021 18.80 19.22 18.54 18.94 6,345,369 +0.63(+3.42%)
Feb 09, 2021 18.66 18.78 18.21 18.32 2,952,966 -0.39(-2.06%)
Feb 08, 2021 18.06 18.81 17.85 18.70 4,665,258 +1.05(+5.95%)
Feb 05, 2021 17.55 17.98 17.48 17.65 3,955,699 +0.14(+0.82%)
Feb 04, 2021 17.25 17.53 16.95 17.51 4,963,791 +0.14(+0.83%)
Feb 03, 2021 17.95 17.95 17.35 17.36 3,168,900 -0.39(-2.17%)
Feb 02, 2021 18.00 18.03 17.52 17.75 3,426,089 -0.21(-1.18%)
Feb 01, 2021 17.71 18.12 17.58 17.96 4,237,679 +0.36(+2.02%)
Jan 29, 2021 18.46 18.49 17.41 17.60 4,852,130 -0.89(-4.79%)
Jan 28, 2021 18.18 18.66 17.77 18.49 4,702,285 +0.57(+3.17%)
Jan 27, 2021 18.12 18.45 17.50 17.92 5,515,940 -0.88(-4.66%)
Jan 26, 2021 19.30 19.49 18.38 18.80 4,426,559 -0.37(-1.91%)
Jan 25, 2021 19.69 19.80 18.78 19.16 3,878,185 -0.58(-2.93%)
Jan 22, 2021 19.26 19.76 19.15 19.74 3,025,001 -0.08(-0.39%)
Jan 21, 2021 20.10 20.44 19.80 19.82 3,116,272 -0.18(-0.91%)
Jan 20, 2021 20.42 20.55 19.62 20.00 3,168,840 -0.14(-0.72%)
Jan 19, 2021 19.18 20.26 19.11 20.15 6,017,010 +1.24(+6.57%)
Jan 15, 2021 18.77 19.26 18.38 18.90 5,302,786 -0.08(-0.41%)
Jan 14, 2021 18.53 19.10 18.39 18.98 3,302,460 +0.68(+3.74%)
Jan 13, 2021 18.64 18.94 18.25 18.30 3,155,595 -0.60(-3.16%)
Jan 12, 2021 18.50 18.93 18.37 18.89 1,843,350 +0.45(+2.45%)
Jan 11, 2021 18.13 18.67 18.01 18.44 2,225,396 -0.41(-2.20%)
Jan 08, 2021 19.17 19.20 18.54 18.86 3,039,538 -0.26(-1.36%)
Jan 07, 2021 19.46 19.46 18.68 19.12 3,876,809 +0.23(+1.22%)
Jan 06, 2021 18.95 19.51 18.71 18.89 7,163,190 +0.05(+0.26%)
Jan 05, 2021 18.39 19.01 18.32 18.84 7,329,708 +0.57(+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.