Teck Cominco Limited (NY: TECK )

46.49 -0.70 (-1.48%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.073 9.120 8.723 8.969 7,082,440 -0.13(-1.45%)
May 28, 2020 9.394 9.394 9.054 9.101 3,277,998 -0.19(-2.03%)
May 27, 2020 9.271 9.460 8.827 9.290 5,424,613 +0.19(+2.08%)
May 26, 2020 8.960 9.224 8.761 9.101 4,471,766 +0.44(+5.13%)
May 22, 2020 8.903 8.903 8.591 8.657 2,720,247 -0.29(-3.27%)
May 21, 2020 9.281 9.300 8.780 8.950 2,787,086 -0.26(-2.87%)
May 20, 2020 9.451 9.451 9.054 9.215 5,185,138 +0.09(+0.93%)
May 19, 2020 9.186 9.517 9.101 9.130 5,670,351 -0.20(-2.13%)
May 18, 2020 8.761 9.697 8.733 9.328 6,662,959 +1.01(+12.16%)
May 15, 2020 8.081 8.345 7.849 8.317 3,887,639 +0.26(+3.17%)
May 14, 2020 7.854 8.062 7.358 8.062 7,336,291 +0.06(+0.71%)
May 13, 2020 8.128 8.137 7.825 8.005 5,627,306 -0.14(-1.74%)
May 12, 2020 8.421 8.572 8.137 8.147 6,525,128 -0.19(-2.27%)
May 11, 2020 8.411 8.556 8.291 8.336 4,775,543 -0.30(-3.50%)
May 08, 2020 8.383 8.667 8.307 8.638 3,666,392 +0.41(+4.94%)
May 07, 2020 8.260 8.378 8.161 8.232 4,740,388 +0.19(+2.35%)
May 06, 2020 8.185 8.251 7.887 8.043 4,258,724 -0.05(-0.58%)
May 05, 2020 8.534 8.827 8.033 8.090 5,141,776 -0.21(-2.51%)
May 04, 2020 7.967 8.317 7.797 8.298 8,396,492 +0.22(+2.69%)
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.