Skip to main content

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 (%)
Aug 31, 2021 22.11 22.19 21.45 21.79 2,645,849 -0.09(-0.40%)
Aug 30, 2021 22.28 22.28 21.81 21.88 2,239,625 -0.21(-0.96%)
Aug 27, 2021 21.26 22.26 21.26 22.09 4,147,169 +1.06(+5.06%)
Aug 26, 2021 21.03 21.43 20.84 21.03 3,538,525 +0.00(+0.00%)
Aug 25, 2021 20.47 21.21 20.32 21.03 3,764,641 +0.56(+2.74%)
Aug 24, 2021 20.68 20.93 20.45 20.47 3,354,368 +0.18(+0.91%)
Aug 23, 2021 19.66 20.33 19.57 20.28 5,571,364 +1.26(+6.60%)
Aug 20, 2021 18.99 19.33 18.67 19.03 5,305,969 -0.13(-0.66%)
Aug 19, 2021 20.14 20.25 18.96 19.15 10,781,774 -1.83(-8.71%)
Aug 18, 2021 20.49 21.13 20.38 20.98 6,370,436 +0.20(+0.98%)
Aug 17, 2021 21.07 21.22 20.54 20.78 7,218,360 -0.75(-3.50%)
Aug 16, 2021 21.65 21.67 21.08 21.53 3,621,105 -0.54(-2.45%)
Aug 13, 2021 22.17 22.33 22.00 22.07 2,121,716 +0.03(+0.13%)
Aug 12, 2021 21.97 22.10 21.61 22.04 2,744,069 -0.18(-0.83%)
Aug 11, 2021 22.19 22.78 21.77 22.23 3,397,623 +0.14(+0.61%)
Aug 10, 2021 20.98 22.15 20.92 22.09 4,511,125 +1.13(+5.39%)
Aug 09, 2021 20.87 21.05 20.70 20.96 2,264,205 -0.23(-1.09%)
Aug 06, 2021 21.22 21.37 20.98 21.19 3,237,073 +0.37(+1.76%)
Aug 05, 2021 20.85 21.25 20.67 20.82 2,687,512 -0.22(-1.06%)
Aug 04, 2021 21.40 21.57 21.03 21.05 3,612,085 -0.56(-2.59%)
Aug 03, 2021 21.58 21.68 20.94 21.61 3,182,042 +0.00(+0.00%)
Aug 02, 2021 22.28 22.49 21.56 21.61 2,706,724 -0.46(-2.10%)
Jul 30, 2021 22.14 22.43 21.76 22.07 3,618,566 -0.38(-1.68%)
Jul 29, 2021 22.39 22.72 22.13 22.45 4,409,163 +0.60(+2.74%)
Jul 28, 2021 21.16 21.92 21.03 21.85 3,692,627 +0.91(+4.34%)
Jul 27, 2021 20.53 21.06 20.03 20.94 5,302,078 -0.15(-0.73%)
Jul 26, 2021 20.73 21.58 20.69 21.10 5,778,893 +0.81(+4.00%)
Jul 23, 2021 20.74 20.82 20.15 20.28 3,448,985 -0.13(-0.62%)
Jul 22, 2021 20.40 20.60 20.03 20.41 4,292,448 -0.06(-0.28%)
Jul 21, 2021 19.80 20.64 19.74 20.47 5,263,797 +1.11(+5.74%)
Jul 20, 2021 19.40 19.72 19.01 19.36 6,674,621 +0.01(+0.05%)
Jul 19, 2021 19.67 19.71 19.11 19.35 8,375,349 -1.43(-6.88%)
Jul 16, 2021 21.58 21.72 20.65 20.78 4,009,066 -0.89(-4.10%)
Jul 15, 2021 21.69 22.14 21.50 21.67 3,107,612 -0.15(-0.71%)
Jul 14, 2021 22.58 22.76 21.74 21.82 2,677,754 -0.36(-1.61%)
Jul 13, 2021 22.64 22.75 22.05 22.18 3,214,222 -0.63(-2.75%)
Jul 12, 2021 22.48 22.91 22.25 22.81 2,491,210 +0.07(+0.30%)
Jul 09, 2021 22.07 22.76 22.03 22.74 4,261,259 +1.17(+5.42%)
Jul 08, 2021 21.21 21.64 20.71 21.57 4,154,066 -0.27(-1.24%)
Jul 07, 2021 21.68 22.28 21.55 21.84 3,746,901 +0.43(+1.99%)
Jul 06, 2021 22.71 22.73 21.28 21.41 3,564,604 -0.99(-4.40%)
Jul 02, 2021 22.29 22.45 21.84 22.40 2,467,328 +0.38(+1.71%)
Jul 01, 2021 22.53 22.63 21.83 22.02 2,300,306 -0.24(-1.09%)
Jun 30, 2021 21.89 22.43 21.89 22.26 3,925,864 +0.38(+1.72%)
Jun 29, 2021 21.92 22.24 21.82 21.89 3,055,671 +0.07(+0.31%)
Jun 28, 2021 22.27 22.30 21.57 21.82 4,021,014 -0.42(-1.87%)
Jun 25, 2021 22.15 22.37 22.05 22.24 3,728,881 +0.31(+1.41%)
Jun 24, 2021 21.88 22.10 21.46 21.93 4,046,593 +0.25(+1.16%)
Jun 23, 2021 21.31 22.24 21.25 21.68 6,619,210 +0.68(+3.22%)
Jun 22, 2021 20.63 21.13 20.48 21.00 5,971,008 +0.45(+2.21%)
Jun 21, 2021 20.21 20.63 20.02 20.54 6,128,085 +0.75(+3.81%)
Jun 18, 2021 19.67 20.12 19.55 19.79 6,305,268 -0.16(-0.82%)
Jun 17, 2021 20.52 20.70 19.59 19.96 10,245,355 -0.99(-4.71%)
Jun 16, 2021 20.87 21.35 20.62 20.94 5,804,284 -0.27(-1.28%)
Jun 15, 2021 21.80 21.84 21.06 21.21 7,775,006 -1.08(-4.85%)
Jun 14, 2021 22.74 22.80 22.20 22.29 3,581,827 -0.53(-2.32%)
Jun 11, 2021 23.10 23.34 22.72 22.82 4,038,700 +0.20(+0.90%)
Jun 10, 2021 22.55 23.00 22.43 22.62 5,403,049 +0.09(+0.39%)
Jun 09, 2021 22.79 22.98 22.53 22.53 2,935,691 -0.31(-1.35%)
Jun 08, 2021 23.07 23.20 22.61 22.84 4,073,826 -0.21(-0.92%)
Jun 07, 2021 23.62 23.75 22.99 23.06 4,137,350 -0.80(-3.36%)
Jun 04, 2021 23.53 23.98 23.08 23.86 3,823,486 +0.83(+3.60%)
Jun 03, 2021 23.59 23.59 22.92 23.03 6,169,954 -0.99(-4.14%)
Jun 02, 2021 24.57 24.57 23.96 24.02 3,213,290 -0.48(-1.97%)
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.