Teck Cominco Limited (NY: TECK )

40.83 -0.22 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 40.54 41.29 40.23 40.83 4,334,160 -0.22(-0.54%)
May 24, 2022 41.14 41.42 40.44 41.05 4,162,850 -0.66(-1.58%)
May 23, 2022 41.44 42.18 40.68 41.71 3,882,812 +1.42(+3.52%)
May 20, 2022 40.63 40.93 39.41 40.29 5,318,980 +0.13(+0.32%)
May 19, 2022 39.37 41.22 39.09 40.16 5,391,892 +1.00(+2.55%)
May 18, 2022 40.05 40.24 38.89 39.16 3,974,073 -1.00(-2.49%)
May 17, 2022 39.71 40.28 39.48 40.16 4,195,226 +2.03(+5.32%)
May 16, 2022 37.64 38.53 37.61 38.13 3,619,779 +0.97(+2.61%)
May 13, 2022 36.63 37.82 36.20 37.16 3,936,191 +1.52(+4.26%)
May 12, 2022 35.87 36.16 34.89 35.64 7,204,002 -1.41(-3.81%)
May 11, 2022 37.33 38.59 36.88 37.05 4,012,305 +0.68(+1.87%)
May 10, 2022 37.05 37.76 35.64 36.37 8,141,803 -0.25(-0.68%)
May 09, 2022 38.36 38.63 36.32 36.62 8,470,671 -3.32(-8.31%)
May 06, 2022 40.50 40.62 39.08 39.94 5,359,774 -0.87(-2.13%)
May 05, 2022 42.33 42.79 39.76 40.81 7,519,684 -1.92(-4.49%)
May 04, 2022 40.74 42.75 40.34 42.73 6,227,582 +2.20(+5.43%)
May 03, 2022 39.44 41.19 39.44 40.53 5,354,963 +1.07(+2.71%)
May 02, 2022 38.60 39.49 38.19 39.46 6,531,657 +0.00(+0.00%)
Apr 29, 2022 39.47 40.66 39.08 39.46 7,246,181 +0.57(+1.47%)
Apr 28, 2022 39.37 39.48 38.16 38.89 5,360,159 -0.40(-1.02%)
Apr 27, 2022 36.96 40.02 36.86 39.29 10,466,768 +4.13(+11.75%)
Apr 26, 2022 35.89 36.27 34.91 35.16 7,683,029 -0.72(-2.01%)
Apr 25, 2022 36.00 36.10 34.14 35.88 9,885,470 -1.36(-3.65%)
Apr 22, 2022 39.39 39.70 37.03 37.24 8,212,096 -2.81(-7.02%)
Apr 21, 2022 43.07 43.44 39.51 40.05 8,038,614 -3.43(-7.89%)
Apr 20, 2022 43.00 43.71 41.87 43.48 5,075,649 +0.30(+0.69%)
Apr 19, 2022 43.50 44.09 42.63 43.18 4,211,545 -1.21(-2.73%)
Apr 18, 2022 43.48 44.93 43.40 44.39 4,539,501 +1.23(+2.85%)
Apr 14, 2022 43.00 44.01 43.00 43.16 5,115,448 -0.11(-0.25%)
Apr 13, 2022 41.00 43.44 40.73 43.27 7,276,460 +3.13(+7.80%)
Apr 12, 2022 40.36 40.98 39.92 40.14 3,169,078 +0.52(+1.31%)
Apr 11, 2022 40.46 40.59 38.89 39.62 5,073,203 -1.38(-3.37%)
Apr 08, 2022 39.90 41.16 39.78 41.00 4,744,699 +1.47(+3.72%)
Apr 07, 2022 38.81 39.68 38.31 39.53 4,209,937 +1.06(+2.76%)
Apr 06, 2022 38.75 39.20 38.11 38.47 4,930,493 -0.15(-0.39%)
Apr 05, 2022 41.19 41.40 38.61 38.62 6,390,078 -2.32(-5.67%)
Apr 04, 2022 42.63 42.78 40.05 40.94 5,466,750 -1.25(-2.96%)
Apr 01, 2022 40.78 43.18 40.57 42.19 7,412,237 +1.80(+4.46%)
Mar 31, 2022 40.76 41.27 40.22 40.39 5,096,423 -0.49(-1.20%)
Mar 30, 2022 40.00 41.26 39.88 40.88 5,898,848 +1.61(+4.10%)
Mar 29, 2022 38.65 39.37 37.69 39.27 4,795,284 -0.63(-1.58%)
Mar 28, 2022 39.70 39.99 38.79 39.90 3,319,616 -0.48(-1.19%)
Mar 25, 2022 40.46 40.63 39.83 40.38 3,191,285 -0.26(-0.64%)
Mar 24, 2022 40.42 41.51 40.29 40.64 4,684,742 +0.51(+1.27%)
Mar 23, 2022 39.84 40.40 39.43 40.13 4,038,971 +1.07(+2.74%)
Mar 22, 2022 40.64 40.75 38.92 39.06 4,447,536 -1.40(-3.46%)
Mar 21, 2022 39.28 40.68 39.19 40.46 4,635,415 +1.47(+3.77%)
Mar 18, 2022 38.92 39.42 38.80 38.99 3,441,221 -0.08(-0.20%)
Mar 17, 2022 37.96 39.79 37.86 39.07 5,157,751 +1.54(+4.10%)
Mar 16, 2022 38.32 38.52 36.72 37.53 7,980,068 -0.18(-0.48%)
Mar 15, 2022 37.35 37.84 36.59 37.71 6,919,369 -0.64(-1.67%)
Mar 14, 2022 40.53 40.90 38.03 38.35 7,552,711 -3.51(-8.39%)
Mar 11, 2022 41.79 42.38 41.47 41.86 7,465,592 -0.42(-0.99%)
Mar 10, 2022 40.61 42.32 40.43 42.28 6,694,926 +2.19(+5.46%)
Mar 09, 2022 38.87 40.27 38.21 40.09 7,231,682 +1.31(+3.38%)
Mar 08, 2022 38.70 39.68 37.82 38.78 6,670,198 -0.42(-1.07%)
Mar 07, 2022 41.10 41.93 38.80 39.20 10,478,529 -2.29(-5.52%)
Mar 04, 2022 39.99 41.51 39.55 41.49 7,141,739 +1.35(+3.36%)
Mar 03, 2022 38.97 40.16 38.46 40.14 9,333,514 +1.43(+3.69%)
Mar 02, 2022 37.43 38.97 37.16 38.71 11,199,774 +1.81(+4.91%)
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.