Teck Cominco Limited (NY: TECK )

48.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 20.07 20.40 19.79 20.35 1,791,235 +0.43(+2.18%)
Dec 28, 2018 20.62 20.74 19.85 19.91 2,740,470 -0.54(-2.63%)
Dec 27, 2018 19.84 20.53 19.71 20.45 1,905,237 +0.00(+0.00%)
Dec 26, 2018 19.37 20.50 19.11 20.45 2,242,507 +1.06(+5.46%)
Dec 24, 2018 19.43 19.80 19.37 19.39 1,266,281 -0.24(-1.20%)
Dec 21, 2018 20.04 20.25 19.45 19.63 2,797,739 -0.29(-1.47%)
Dec 20, 2018 19.83 20.17 19.35 19.92 2,827,175 +0.26(+1.30%)
Dec 19, 2018 20.72 21.19 19.47 19.67 3,942,126 -0.77(-3.79%)
Dec 18, 2018 20.72 21.04 20.29 20.44 2,851,802 -0.02(-0.09%)
Dec 17, 2018 21.12 21.16 20.36 20.46 3,205,455 -0.57(-2.70%)
Dec 14, 2018 20.98 21.45 20.78 21.03 2,523,989 -0.38(-1.77%)
Dec 13, 2018 21.45 21.48 21.11 21.41 3,193,672 +0.27(+1.30%)
Dec 12, 2018 20.94 21.55 20.94 21.13 3,303,398 +0.45(+2.19%)
Dec 11, 2018 20.53 20.99 20.25 20.68 3,655,049 +0.81(+4.09%)
Dec 10, 2018 20.24 20.56 19.38 19.87 3,477,967 -0.40(-1.96%)
Dec 07, 2018 20.64 21.24 20.23 20.26 3,549,336 +0.06(+0.28%)
Dec 06, 2018 20.50 20.61 19.74 20.21 4,808,925 -0.31(-1.52%)
Dec 04, 2018 20.65 21.02 20.38 20.52 4,654,607 +0.35(+1.73%)
Dec 03, 2018 19.99 20.50 19.60 20.17 3,494,532 +0.99(+5.17%)
Nov 30, 2018 18.69 19.29 18.61 19.18 2,585,069 +0.20(+1.05%)
Nov 29, 2018 19.33 19.61 18.89 18.98 3,346,567 -0.45(-2.33%)
Nov 28, 2018 18.39 19.46 18.26 19.43 3,573,605 +1.10(+5.98%)
Nov 27, 2018 18.60 18.60 17.70 18.34 6,047,049 -0.60(-3.19%)
Nov 26, 2018 19.04 19.30 18.88 18.94 2,329,973 -0.13(-0.69%)
Nov 23, 2018 19.35 19.40 18.78 19.07 1,167,621 -0.75(-3.77%)
Nov 21, 2018 19.82 19.82 19.82 0 +0.49(+2.54%)
Nov 20, 2018 19.75 19.80 18.92 19.33 2,938,266 -0.97(-4.79%)
Nov 19, 2018 20.72 20.77 20.12 20.30 2,017,103 -0.42(-2.01%)
Nov 16, 2018 20.91 21.07 20.33 20.72 2,544,419 -0.10(-0.50%)
Nov 15, 2018 20.05 21.14 19.75 20.82 4,866,694 +0.86(+4.31%)
Nov 14, 2018 19.49 20.33 19.49 19.96 3,159,893 +0.35(+1.78%)
Nov 13, 2018 19.38 20.30 19.37 19.61 2,571,502 +0.13(+0.68%)
Nov 12, 2018 19.72 19.86 19.27 19.48 2,435,115 -0.20(-1.01%)
Nov 09, 2018 19.22 19.85 18.82 19.68 4,247,474 -0.26(-1.33%)
Nov 08, 2018 20.42 20.55 19.71 19.94 2,780,780 -0.59(-2.85%)
Nov 07, 2018 20.17 20.59 20.00 20.53 2,351,491 +0.63(+3.18%)
Nov 06, 2018 19.89 20.25 19.60 19.89 2,042,125 -0.09(-0.47%)
Nov 05, 2018 20.26 20.50 19.77 19.99 1,982,549 -0.07(-0.33%)
Nov 02, 2018 20.70 20.70 19.66 20.05 4,203,860 -0.11(-0.56%)
Nov 01, 2018 19.77 20.34 19.37 20.17 4,568,091 +0.64(+3.29%)
Oct 31, 2018 18.37 19.54 18.35 19.53 6,301,691 +1.34(+7.38%)
Oct 30, 2018 17.52 18.19 17.31 18.18 4,042,414 +0.54(+3.05%)
Oct 29, 2018 18.06 18.42 17.35 17.65 3,667,158 -0.22(-1.22%)
Oct 26, 2018 17.63 18.10 17.16 17.86 4,214,446 -0.10(-0.58%)
Oct 25, 2018 19.25 19.25 17.82 17.97 8,920,465 -1.45(-7.45%)
Oct 24, 2018 20.72 21.04 19.37 19.41 4,919,160 -1.32(-6.38%)
Oct 23, 2018 21.66 21.78 20.52 20.74 5,431,421 -1.47(-6.64%)
Oct 22, 2018 22.11 22.33 21.70 22.21 2,596,087 +0.15(+0.69%)
Oct 19, 2018 22.23 22.45 21.96 22.06 2,409,873 -0.11(-0.51%)
Oct 18, 2018 22.24 22.55 22.06 22.17 3,305,315 -0.33(-1.47%)
Oct 17, 2018 22.92 22.95 22.37 22.50 1,913,843 -0.45(-1.98%)
Oct 16, 2018 22.49 22.99 22.24 22.96 2,556,273 +0.60(+2.71%)
Oct 15, 2018 22.31 22.76 22.16 22.35 4,145,600 +0.41(+1.85%)
Oct 12, 2018 22.58 22.75 21.79 21.94 3,685,788 -0.22(-0.98%)
Oct 11, 2018 21.16 22.38 20.88 22.16 5,350,645 +0.87(+4.08%)
Oct 10, 2018 22.37 22.37 21.14 21.29 5,093,756 -1.17(-5.21%)
Oct 09, 2018 22.67 22.79 21.91 22.46 2,639,931 -0.11(-0.50%)
Oct 08, 2018 22.45 22.84 22.10 22.58 2,007,138 -0.11(-0.50%)
Oct 05, 2018 22.11 22.76 21.90 22.69 4,675,567 +0.43(+1.95%)
Oct 04, 2018 23.13 23.15 22.11 22.26 3,267,131 -0.73(-3.16%)
Oct 03, 2018 23.13 23.37 22.84 22.98 3,712,951 -0.07(-0.29%)
Oct 02, 2018 23.58 23.93 22.99 23.05 3,736,379 -0.49(-2.09%)
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.