Teck Cominco Limited (NY: TECK )

52.77 +1.41 (+2.75%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 51.10 51.54 50.63 51.36 1,792,882 +0.96(+1.90%)
May 23, 2024 50.91 51.20 49.96 50.40 2,349,743 -0.31(-0.61%)
May 22, 2024 51.74 52.04 50.29 50.71 4,991,986 -2.69(-5.04%)
May 21, 2024 54.26 54.48 53.31 53.40 3,057,605 -1.37(-2.50%)
May 20, 2024 54.11 55.13 53.76 54.77 4,005,147 +0.98(+1.82%)
May 17, 2024 52.93 53.84 52.58 53.79 2,952,794 +1.99(+3.84%)
May 16, 2024 52.00 52.50 51.60 51.80 2,672,130 -0.33(-0.63%)
May 15, 2024 52.85 53.03 51.65 52.13 2,519,816 -0.41(-0.78%)
May 14, 2024 51.60 52.74 51.41 52.54 2,755,684 +1.08(+2.10%)
May 13, 2024 51.70 52.01 51.16 51.46 2,049,271 -0.24(-0.46%)
May 10, 2024 51.70 52.45 51.34 51.70 3,035,437 +0.38(+0.74%)
May 09, 2024 49.87 51.65 49.70 51.32 4,553,983 +1.73(+3.49%)
May 08, 2024 49.22 49.66 48.83 49.59 2,930,575 -0.75(-1.49%)
May 07, 2024 49.93 50.51 49.78 50.34 2,499,227 +0.45(+0.90%)
May 06, 2024 50.00 50.45 49.67 49.89 3,016,291 +0.60(+1.22%)
May 03, 2024 49.42 50.25 48.90 49.29 2,689,323 +0.84(+1.73%)
May 02, 2024 48.18 49.18 47.86 48.45 3,325,177 +0.04(+0.08%)
May 01, 2024 49.13 49.40 48.14 48.41 3,422,694 -0.78(-1.59%)
Apr 30, 2024 49.50 50.36 49.17 49.19 3,251,646 -1.88(-3.68%)
Apr 29, 2024 50.80 51.65 50.13 51.07 4,139,688 +0.69(+1.37%)
Apr 26, 2024 50.00 50.93 49.40 50.38 5,100,983 +0.84(+1.70%)
Apr 25, 2024 48.69 49.79 47.00 49.54 10,821,363 +4.10(+9.02%)
Apr 24, 2024 45.60 46.01 44.62 45.44 3,641,785 -0.09(-0.20%)
Apr 23, 2024 44.63 45.66 44.53 45.53 4,159,574 -0.33(-0.72%)
Apr 22, 2024 46.13 46.37 45.17 45.86 6,873,140 -1.27(-2.69%)
Apr 19, 2024 47.25 47.98 46.84 47.13 3,660,103 -0.59(-1.24%)
Apr 18, 2024 47.96 48.38 47.18 47.72 3,175,680 +0.52(+1.10%)
Apr 17, 2024 47.96 48.87 47.04 47.20 5,068,220 +0.07(+0.15%)
Apr 16, 2024 46.50 47.58 45.99 47.13 4,202,783 -0.63(-1.32%)
Apr 15, 2024 48.75 49.05 47.41 47.76 4,178,801 -0.14(-0.29%)
Apr 12, 2024 49.46 50.46 47.55 47.90 4,980,588 -0.67(-1.38%)
Apr 11, 2024 49.29 49.55 47.98 48.57 4,055,469 -0.81(-1.64%)
Apr 10, 2024 48.12 50.30 47.77 49.38 6,453,260 +0.24(+0.49%)
Apr 09, 2024 47.81 49.34 47.67 49.14 5,704,581 +2.18(+4.64%)
Apr 08, 2024 47.62 47.90 46.73 46.96 3,213,826 +0.23(+0.49%)
Apr 05, 2024 46.80 46.93 46.31 46.73 4,025,678 -0.19(-0.40%)
Apr 04, 2024 48.25 48.51 46.75 46.92 4,893,021 -0.94(-1.96%)
Apr 03, 2024 46.44 47.91 46.35 47.86 6,367,546 +1.53(+3.30%)
Apr 02, 2024 46.50 46.81 45.77 46.33 4,550,024 +0.07(+0.15%)
Apr 01, 2024 46.39 47.12 45.69 46.26 5,495,580 +0.48(+1.05%)
Mar 28, 2024 44.32 46.23 45.99 45.78 6,221,388 +1.86(+4.23%)
Mar 27, 2024 43.07 43.95 43.02 43.92 3,176,741 +0.84(+1.95%)
Mar 26, 2024 43.48 43.57 43.03 43.08 1,969,224 -0.08(-0.19%)
Mar 25, 2024 43.55 44.29 43.09 43.16 2,538,019 -0.44(-1.01%)
Mar 22, 2024 44.09 44.56 43.55 43.60 2,920,127 -1.16(-2.59%)
Mar 21, 2024 45.36 45.50 44.41 44.76 4,067,951 -0.23(-0.51%)
Mar 20, 2024 43.37 45.13 43.20 44.99 5,459,128 +1.40(+3.21%)
Mar 19, 2024 43.35 44.03 43.21 43.59 3,280,105 -0.81(-1.82%)
Mar 18, 2024 45.18 45.37 44.26 44.40 4,174,285 -0.47(-1.05%)
Mar 15, 2024 45.00 45.31 44.36 44.87 4,907,872 +0.09(+0.20%)
Mar 14, 2024 45.35 45.62 44.38 44.78 3,979,481 -0.77(-1.70%)
Mar 13, 2024 42.84 46.01 42.83 45.55 9,488,140 +3.44(+8.17%)
Mar 12, 2024 41.58 42.14 41.05 42.11 2,866,449 +0.72(+1.73%)
Mar 11, 2024 41.11 41.73 40.84 41.40 2,419,812 +0.17(+0.41%)
Mar 08, 2024 41.15 41.55 40.71 41.23 2,671,639 +0.20(+0.49%)
Mar 07, 2024 40.14 41.19 40.07 41.03 3,386,708 +1.60(+4.05%)
Mar 06, 2024 39.33 39.83 39.16 39.43 2,515,284 +0.84(+2.17%)
Mar 05, 2024 39.11 39.46 38.58 38.59 1,767,833 -0.69(-1.75%)
Mar 04, 2024 39.14 39.70 39.05 39.28 3,068,195 +0.19(+0.48%)
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.