Teck Cominco Limited (NY: TECK )

48.91 -0.06 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.53 28.06 27.39 27.94 2,171,661 +0.38(+1.37%)
Dec 30, 2021 27.86 28.16 27.53 27.56 2,688,707 -0.16(-0.59%)
Dec 29, 2021 27.63 27.98 27.33 27.72 1,689,607 -0.13(-0.45%)
Dec 28, 2021 27.79 28.06 27.71 27.85 1,372,344 -0.04(-0.14%)
Dec 27, 2021 27.43 27.89 27.24 27.89 1,359,466 +0.47(+1.70%)
Dec 23, 2021 27.26 27.59 27.19 27.42 1,957,227 +0.23(+0.86%)
Dec 22, 2021 26.52 27.23 26.50 27.19 2,511,118 +0.65(+2.45%)
Dec 21, 2021 25.92 26.56 25.88 26.54 3,370,085 +0.90(+3.52%)
Dec 20, 2021 25.47 25.68 25.07 25.64 4,061,442 -0.48(-1.86%)
Dec 17, 2021 26.18 26.59 25.86 26.12 2,498,275 -0.16(-0.63%)
Dec 16, 2021 26.64 27.03 26.21 26.29 4,433,346 +0.29(+1.12%)
Dec 15, 2021 25.68 26.03 25.06 26.00 3,491,561 -0.08(-0.30%)
Dec 14, 2021 26.01 26.71 26.01 26.08 3,024,981 -0.02(-0.08%)
Dec 13, 2021 26.37 26.57 25.72 26.10 2,541,261 -0.25(-0.96%)
Dec 10, 2021 27.04 27.17 26.17 26.35 2,166,211 -0.43(-1.59%)
Dec 09, 2021 26.53 26.89 26.34 26.77 2,430,740 -0.15(-0.57%)
Dec 08, 2021 26.86 27.36 26.70 26.93 2,601,520 +0.09(+0.32%)
Dec 07, 2021 26.62 27.38 26.48 26.84 5,221,529 +1.16(+4.52%)
Dec 06, 2021 25.22 25.92 24.43 25.68 5,108,692 +0.75(+2.99%)
Dec 03, 2021 25.65 25.94 24.73 24.94 4,778,691 -0.76(-2.98%)
Dec 02, 2021 25.44 25.84 24.88 25.70 3,651,229 +0.50(+2.00%)
Dec 01, 2021 25.96 26.65 25.17 25.20 4,346,924 -0.45(-1.74%)
Nov 30, 2021 25.67 26.13 25.20 25.64 4,300,663 -0.06(-0.23%)
Nov 29, 2021 26.19 26.21 25.30 25.70 3,708,633 +0.50(+2.00%)
Nov 26, 2021 24.61 25.26 24.28 25.20 4,402,003 -0.90(-3.45%)
Nov 24, 2021 26.46 26.49 25.90 26.10 3,755,731 -0.34(-1.28%)
Nov 23, 2021 26.28 26.49 25.88 26.44 4,129,202 +0.24(+0.92%)
Nov 22, 2021 25.32 26.58 25.27 26.19 3,932,869 +0.93(+3.68%)
Nov 19, 2021 25.17 25.64 24.95 25.26 4,980,322 -0.15(-0.57%)
Nov 18, 2021 26.14 26.20 25.26 25.41 8,605,934 -0.80(-3.06%)
Nov 17, 2021 26.28 26.70 26.17 26.21 6,970,538 -0.08(-0.29%)
Nov 16, 2021 26.42 26.52 26.04 26.29 5,877,482 -0.28(-1.06%)
Nov 15, 2021 27.10 27.21 25.97 26.57 9,035,944 -1.04(-3.75%)
Nov 12, 2021 27.35 27.95 27.21 27.61 5,150,412 -0.04(-0.14%)
Nov 11, 2021 26.52 28.26 26.45 27.65 10,366,768 +1.67(+6.45%)
Nov 10, 2021 26.35 25.97 3,836,251 -0.43(-1.61%)
Nov 09, 2021 26.75 26.83 25.98 26.40 3,226,210 -0.48(-1.80%)
Nov 08, 2021 26.73 27.35 26.36 26.88 4,370,141 +0.66(+2.51%)
Nov 05, 2021 26.86 26.97 26.18 26.22 2,516,961 -0.45(-1.71%)
Nov 04, 2021 26.76 26.97 26.42 26.68 2,831,498 +0.05(+0.18%)
Nov 03, 2021 26.80 26.80 26.22 26.63 3,576,431 -0.38(-1.40%)
Nov 02, 2021 27.54 27.68 26.56 27.01 5,084,873 -0.78(-2.82%)
Nov 01, 2021 27.20 27.88 26.86 27.79 3,590,005 +0.78(+2.90%)
Oct 29, 2021 27.52 27.72 26.78 27.01 6,082,137 -0.92(-3.29%)
Oct 28, 2021 27.23 28.02 26.78 27.93 5,991,455 +0.89(+3.29%)
Oct 27, 2021 27.33 27.57 26.34 27.04 8,309,806 -0.26(-0.96%)
Oct 26, 2021 27.56 27.30 3,181,209 -0.32(-1.16%)
Oct 25, 2021 27.18 27.93 27.06 27.62 3,788,407 +0.68(+2.52%)
Oct 22, 2021 27.10 27.34 26.45 26.94 3,132,403 -0.04(-0.14%)
Oct 21, 2021 27.05 27.41 26.57 26.98 3,845,950 -0.73(-2.62%)
Oct 20, 2021 28.08 28.08 27.23 27.70 5,531,416 -0.46(-1.65%)
Oct 19, 2021 28.49 28.74 27.67 28.17 5,738,459 -0.76(-2.61%)
Oct 18, 2021 28.12 28.96 27.94 28.92 5,507,299 +0.62(+2.19%)
Oct 15, 2021 28.11 28.54 27.99 28.30 6,011,535 +0.84(+3.07%)
Oct 14, 2021 27.93 28.07 27.42 27.46 3,177,774 +0.22(+0.82%)
Oct 13, 2021 27.18 27.59 26.91 27.24 3,784,006 +0.08(+0.28%)
Oct 12, 2021 26.52 27.20 26.31 27.16 3,743,476 +0.45(+1.67%)
Oct 11, 2021 27.25 27.63 26.56 26.72 4,023,413 +0.87(+3.37%)
Oct 08, 2021 25.52 26.04 25.43 25.84 3,010,059 +0.64(+2.53%)
Oct 07, 2021 24.17 25.24 24.17 25.21 4,010,741 +1.44(+6.07%)
Oct 06, 2021 24.30 24.52 23.34 23.76 5,811,878 -1.11(-4.47%)
Oct 05, 2021 25.24 25.27 24.70 24.88 3,734,034 -0.12(-0.46%)
Oct 04, 2021 24.55 25.28 24.55 24.99 4,692,975 +0.61(+2.50%)
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.