Skip to main content

Teck Cominco Limited (NY: TECK )

48.97 +1.87 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 5,081,428 -0.13(-0.72%)
Mar 30, 2021 18.38 18.77 18.22 18.64 3,420,466 +0.18(+0.99%)
Mar 29, 2021 18.11 18.85 18.07 18.45 10,161,039 +0.08(+0.42%)
Mar 26, 2021 17.87 18.43 17.77 18.38 5,351,133 +0.98(+5.66%)
Mar 25, 2021 17.40 17.49 16.70 17.39 8,580,754 -0.43(-2.44%)
Mar 24, 2021 18.43 18.66 17.79 17.83 5,045,939 -0.28(-1.54%)
Mar 23, 2021 19.13 19.28 18.06 18.11 7,137,350 -1.39(-7.13%)
Mar 22, 2021 19.68 19.92 19.44 19.50 4,736,077 -0.07(-0.35%)
Mar 19, 2021 20.71 20.79 19.49 19.56 7,140,234 -1.29(-6.20%)
Mar 18, 2021 21.01 21.81 20.64 20.86 6,884,762 -0.19(-0.92%)
Mar 17, 2021 21.16 21.28 20.45 21.05 5,975,214 -0.11(-0.50%)
Mar 16, 2021 21.37 21.80 20.87 21.16 12,349,471 -0.40(-1.84%)
Mar 15, 2021 21.69 21.77 21.09 21.55 4,342,720 -0.28(-1.28%)
Mar 12, 2021 21.57 21.88 21.49 21.83 4,183,381 -0.14(-0.66%)
Mar 11, 2021 21.12 21.98 21.04 21.98 5,815,195 +1.39(+6.74%)
Mar 10, 2021 20.06 20.62 19.74 20.59 5,045,623 +0.46(+2.30%)
Mar 09, 2021 20.50 20.68 19.83 20.13 3,580,229 -0.29(-1.41%)
Mar 08, 2021 20.52 21.01 20.23 20.42 5,030,817 -0.14(-0.70%)
Mar 05, 2021 20.35 20.63 19.47 20.56 7,727,651 +0.69(+3.49%)
Mar 04, 2021 20.24 20.47 19.41 19.87 7,498,148 -0.93(-4.49%)
Mar 03, 2021 20.30 21.39 20.16 20.80 9,407,562 +0.36(+1.74%)
Mar 02, 2021 20.20 20.88 19.94 20.44 4,617,050 +0.17(+0.85%)
Mar 01, 2021 20.58 20.77 20.07 20.27 5,086,194 +0.21(+1.06%)
Feb 26, 2021 20.80 21.02 19.85 20.06 6,064,902 -1.08(-5.10%)
Feb 25, 2021 22.94 23.04 20.87 21.14 6,796,273 -1.74(-7.62%)
Feb 24, 2021 22.26 22.93 21.81 22.88 5,021,998 +0.69(+3.13%)
Feb 23, 2021 21.97 22.24 21.08 22.19 6,640,839 -0.20(-0.90%)
Feb 22, 2021 21.99 22.71 21.90 22.39 9,281,241 +0.24(+1.09%)
Feb 19, 2021 21.20 22.29 21.08 22.15 8,590,179 +1.52(+7.38%)
Feb 18, 2021 20.16 20.68 19.56 20.63 5,757,912 +0.67(+3.38%)
Feb 17, 2021 19.84 20.32 19.50 19.95 6,200,272 +0.09(+0.44%)
Feb 16, 2021 19.40 20.18 19.40 19.87 6,081,811 +0.89(+4.67%)
Feb 12, 2021 18.91 19.02 18.63 18.98 1,603,558 -0.06(-0.30%)
Feb 11, 2021 18.92 19.20 18.72 19.04 4,249,255 +0.10(+0.51%)
Feb 10, 2021 18.80 19.22 18.54 18.94 6,345,748 +0.63(+3.42%)
Feb 09, 2021 18.66 18.78 18.21 18.32 2,953,142 -0.39(-2.06%)
Feb 08, 2021 18.06 18.81 17.84 18.70 4,665,536 +1.05(+5.95%)
Feb 05, 2021 17.55 17.98 17.48 17.65 3,955,935 +0.14(+0.83%)
Feb 04, 2021 17.25 17.53 16.95 17.51 4,964,088 +0.14(+0.83%)
Feb 03, 2021 17.95 17.95 17.35 17.36 3,169,090 -0.39(-2.17%)
Feb 02, 2021 18.00 18.03 17.52 17.75 3,426,293 -0.21(-1.18%)
Feb 01, 2021 17.71 18.12 17.57 17.96 4,237,932 +0.36(+2.02%)
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%)
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.