Skip to main content

Teck Cominco Limited (NY: TECK )

47.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.46 18.49 17.41 17.60 4,852,420 -0.89(-4.79%)
Jan 28, 2021 18.18 18.66 17.77 18.49 4,702,566 +0.57(+3.17%)
Jan 27, 2021 18.12 18.45 17.50 17.92 5,516,269 -0.88(-4.66%)
Jan 26, 2021 19.30 19.49 18.38 18.80 4,426,824 -0.37(-1.91%)
Jan 25, 2021 19.69 19.80 18.78 19.16 3,878,417 -0.58(-2.93%)
Jan 22, 2021 19.26 19.76 19.14 19.74 3,025,182 -0.08(-0.39%)
Jan 21, 2021 20.10 20.43 19.80 19.82 3,116,458 -0.18(-0.91%)
Jan 20, 2021 20.42 20.55 19.62 20.00 3,169,029 -0.14(-0.72%)
Jan 19, 2021 19.18 20.26 19.11 20.15 6,017,370 +1.24(+6.57%)
Jan 15, 2021 18.77 19.26 18.38 18.90 5,303,103 -0.08(-0.41%)
Jan 14, 2021 18.53 19.10 18.39 18.98 3,302,657 +0.68(+3.74%)
Jan 13, 2021 18.64 18.94 18.25 18.30 3,155,783 -0.60(-3.16%)
Jan 12, 2021 18.50 18.93 18.37 18.89 1,843,460 +0.45(+2.45%)
Jan 11, 2021 18.13 18.67 18.01 18.44 2,225,529 -0.41(-2.20%)
Jan 08, 2021 19.17 19.20 18.54 18.86 3,039,720 -0.26(-1.36%)
Jan 07, 2021 19.46 19.46 18.68 19.12 3,877,041 +0.23(+1.22%)
Jan 06, 2021 18.95 19.51 18.71 18.88 7,163,618 +0.05(+0.26%)
Jan 05, 2021 18.39 19.01 18.32 18.84 7,330,146 +0.57(+3.11%)
Jan 04, 2021 17.94 18.38 17.91 18.27 5,419,706 +0.79(+4.52%)
Dec 31, 2020 17.48 17.48 17.48 2,667,197 -0.28(-1.57%)
Dec 30, 2020 17.02 17.90 17.00 17.76 2,667,197 +0.77(+4.54%)
Dec 29, 2020 17.01 17.18 16.84 16.99 1,710,569 +0.02(+0.11%)
Dec 28, 2020 17.12 17.29 16.95 16.97 1,273,509 +0.09(+0.51%)
Dec 24, 2020 17.28 17.28 16.76 16.88 1,303,553 -0.28(-1.63%)
Dec 23, 2020 16.90 17.31 16.90 17.16 1,384,749 +0.46(+2.77%)
Dec 22, 2020 17.12 17.25 16.65 16.70 2,975,279 -0.57(-3.29%)
Dec 21, 2020 16.33 17.36 16.20 17.27 3,135,162 +0.05(+0.28%)
Dec 18, 2020 17.52 17.62 17.19 17.22 2,823,932 -0.40(-2.30%)
Dec 17, 2020 17.92 18.25 17.56 17.62 3,594,976 -0.09(-0.49%)
Dec 16, 2020 17.92 17.99 17.32 17.71 4,860,652 -0.19(-1.08%)
Dec 15, 2020 17.27 17.92 17.22 17.90 7,507,931 +0.83(+4.85%)
Dec 14, 2020 17.55 17.59 17.06 17.07 2,632,350 -0.24(-1.40%)
Dec 11, 2020 17.40 17.42 17.15 17.32 3,053,286 -0.35(-1.96%)
Dec 10, 2020 17.26 17.80 17.22 17.66 3,608,530 +0.37(+2.11%)
Dec 09, 2020 17.51 17.60 16.95 17.30 4,940,038 -0.01(-0.06%)
Dec 08, 2020 17.40 17.57 17.09 17.31 3,541,921 -0.16(-0.93%)
Dec 07, 2020 17.99 18.05 17.39 17.47 5,485,101 -0.62(-3.45%)
Dec 04, 2020 17.06 18.10 17.03 18.09 8,148,930 +1.35(+8.03%)
Dec 03, 2020 16.15 16.92 16.11 16.75 5,074,250 +0.72(+4.50%)
Dec 02, 2020 15.80 16.43 15.58 16.03 5,574,971 +0.28(+1.77%)
Dec 01, 2020 15.61 16.14 15.55 15.75 6,009,658 +0.57(+3.73%)
Nov 30, 2020 15.60 15.85 15.18 15.18 6,258,984 -0.19(-1.25%)
Nov 27, 2020 15.11 15.70 15.05 15.37 5,158,814 +0.42(+2.83%)
Nov 25, 2020 15.13 15.13 14.86 14.95 2,768,032 -0.24(-1.58%)
Nov 24, 2020 15.08 15.28 14.99 15.19 5,270,636 +0.43(+2.93%)
Nov 23, 2020 14.70 15.08 14.63 14.76 4,366,553 +0.29(+1.99%)
Nov 20, 2020 14.46 14.61 14.36 14.47 3,452,391 +0.22(+1.55%)
Nov 19, 2020 14.32 14.50 14.19 14.25 3,210,487 -0.18(-1.27%)
Nov 18, 2020 14.46 14.68 14.36 14.43 3,533,544 +0.18(+1.28%)
Nov 17, 2020 14.47 14.47 14.11 14.25 3,762,973 -0.42(-2.88%)
Nov 16, 2020 14.47 14.74 14.36 14.67 4,595,899 +0.57(+4.02%)
Nov 13, 2020 14.09 14.47 14.02 14.11 3,123,532 +0.16(+1.17%)
Nov 12, 2020 14.13 14.31 13.85 13.94 3,716,988 -0.42(-2.94%)
Nov 11, 2020 14.34 14.42 14.08 14.37 2,803,477 +0.06(+0.40%)
Nov 10, 2020 14.55 14.65 14.25 14.31 3,331,232 -0.22(-1.52%)
Nov 09, 2020 15.13 15.30 14.22 14.53 6,216,470 +0.45(+3.21%)
Nov 06, 2020 13.26 14.19 13.26 14.08 4,931,943 +1.04(+7.96%)
Nov 05, 2020 12.83 13.21 12.83 13.04 2,601,241 +0.43(+3.43%)
Nov 04, 2020 12.78 12.90 12.44 12.61 3,734,126 -0.35(-2.67%)
Nov 03, 2020 13.31 13.34 12.89 12.95 3,245,703 -0.07(-0.52%)
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.