Teck Cominco Limited (NY: TECK )

28.04 USD +0.31 (+1.12%)
Streaming Delayed Price Updated: 10:47 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 27.50 28.29 27.50 27.73 5,054,325 +1.20(+4.52%)
Dec 06, 2021 26.05 26.78 25.24 26.53 4,945,101 +0.77(+2.99%)
Dec 03, 2021 26.50 26.80 25.55 25.76 4,625,667 -0.79(-2.98%)
Dec 02, 2021 26.28 26.70 25.70 26.55 3,534,309 +0.52(+2.00%)
Dec 01, 2021 26.82 27.53 26.00 26.03 4,207,727 -0.46(-1.74%)
Nov 30, 2021 26.52 26.99 26.03 26.49 4,162,947 -0.06(-0.23%)
Nov 29, 2021 27.06 27.08 26.14 26.55 3,589,875 +0.52(+2.00%)
Nov 26, 2021 25.42 26.10 25.08 26.03 4,261,042 -0.93(-3.45%)
Nov 24, 2021 27.34 27.37 26.75 26.96 3,635,465 -0.35(-1.28%)
Nov 23, 2021 27.15 27.37 26.74 27.31 3,996,977 +0.25(+0.92%)
Nov 22, 2021 26.16 27.46 26.11 27.06 3,806,931 +0.96(+3.68%)
Nov 19, 2021 26.00 26.49 25.77 26.10 4,820,842 -0.15(-0.57%)
Nov 18, 2021 27.00 27.07 26.10 26.25 8,330,354 -0.83(-3.06%)
Nov 17, 2021 27.15 27.58 27.04 27.08 6,747,327 -0.08(-0.29%)
Nov 16, 2021 27.29 27.40 26.90 27.16 5,689,273 -0.29(-1.06%)
Nov 15, 2021 28.00 28.11 26.83 27.45 8,746,594 -1.07(-3.75%)
Nov 12, 2021 28.25 28.87 28.11 28.52 4,985,485 -0.04(-0.14%)
Nov 11, 2021 27.40 29.19 27.33 28.56 10,034,802 +1.73(+6.45%)
Nov 10, 2021 27.22 26.83 3,713,406 -0.44(-1.61%)
Nov 09, 2021 27.63 27.72 26.84 27.27 3,122,900 -0.50(-1.80%)
Nov 08, 2021 27.61 28.25 27.23 27.77 4,230,200 +0.68(+2.51%)
Nov 05, 2021 27.75 27.86 27.04 27.09 2,436,363 -0.47(-1.71%)
Nov 04, 2021 27.65 27.86 27.29 27.56 2,740,828 +0.05(+0.18%)
Nov 03, 2021 27.69 27.69 27.08 27.51 3,461,906 -0.39(-1.40%)
Nov 02, 2021 28.45 28.60 27.44 27.90 4,922,045 -0.81(-2.82%)
Nov 01, 2021 28.10 28.80 27.75 28.71 3,475,046 +0.81(+2.90%)
Oct 29, 2021 28.43 28.64 27.67 27.90 5,887,374 -0.95(-3.29%)
Oct 28, 2021 28.13 28.95 27.67 28.85 5,799,596 +0.92(+3.29%)
Oct 27, 2021 28.23 28.48 27.21 27.93 8,043,709 -0.27(-0.96%)
Oct 26, 2021 28.47 28.20 3,079,340 -0.33(-1.16%)
Oct 25, 2021 28.08 28.85 27.95 28.53 3,667,095 +0.70(+2.52%)
Oct 22, 2021 28.00 28.24 27.32 27.83 3,032,097 -0.04(-0.14%)
Oct 21, 2021 27.94 28.32 27.45 27.87 3,722,795 -0.75(-2.62%)
Oct 20, 2021 29.01 29.01 28.14 28.62 5,354,289 -0.48(-1.65%)
Oct 19, 2021 29.43 29.69 28.59 29.10 5,554,702 -0.78(-2.61%)
Oct 18, 2021 29.05 29.92 28.86 29.88 5,330,944 +0.64(+2.19%)
Oct 15, 2021 29.04 29.48 28.92 29.24 5,819,033 +0.87(+3.07%)
Oct 14, 2021 28.85 29.00 28.33 28.37 3,076,015 +0.23(+0.82%)
Oct 13, 2021 28.08 28.50 27.80 28.14 3,662,834 +0.08(+0.29%)
Oct 12, 2021 27.40 28.10 27.18 28.06 3,623,602 +0.46(+1.67%)
Oct 11, 2021 28.15 28.54 27.44 27.60 3,894,575 +0.90(+3.37%)
Oct 08, 2021 26.36 26.91 26.27 26.70 2,913,671 +0.66(+2.53%)
Oct 07, 2021 24.97 26.08 24.97 26.04 3,882,309 +1.49(+6.07%)
Oct 06, 2021 25.10 25.33 24.11 24.55 5,625,770 -1.15(-4.47%)
Oct 05, 2021 26.08 26.11 25.52 25.70 3,614,463 -0.12(-0.46%)
Oct 04, 2021 25.36 26.11 25.36 25.82 4,542,696 +0.63(+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.