Teck Cominco Limited (NY: TECK )

49.49 +0.58 (+1.19%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.89 22.43 21.89 22.26 3,925,864 +0.38(+1.72%)
Jun 29, 2021 21.92 22.24 21.82 21.89 3,055,671 +0.07(+0.31%)
Jun 28, 2021 22.27 22.30 21.57 21.82 4,021,014 -0.42(-1.87%)
Jun 25, 2021 22.15 22.37 22.05 22.24 3,728,881 +0.31(+1.41%)
Jun 24, 2021 21.88 22.10 21.46 21.93 4,046,593 +0.25(+1.16%)
Jun 23, 2021 21.31 22.24 21.25 21.68 6,619,210 +0.68(+3.22%)
Jun 22, 2021 20.63 21.13 20.48 21.00 5,971,008 +0.45(+2.21%)
Jun 21, 2021 20.21 20.63 20.02 20.54 6,128,085 +0.75(+3.81%)
Jun 18, 2021 19.67 20.12 19.55 19.79 6,305,268 -0.16(-0.82%)
Jun 17, 2021 20.52 20.70 19.59 19.96 10,245,355 -0.99(-4.71%)
Jun 16, 2021 20.87 21.35 20.62 20.94 5,804,284 -0.27(-1.28%)
Jun 15, 2021 21.80 21.84 21.06 21.21 7,775,006 -1.08(-4.85%)
Jun 14, 2021 22.74 22.80 22.20 22.29 3,581,827 -0.53(-2.32%)
Jun 11, 2021 23.10 23.34 22.72 22.82 4,038,700 +0.20(+0.90%)
Jun 10, 2021 22.55 23.00 22.43 22.62 5,403,049 +0.09(+0.39%)
Jun 09, 2021 22.79 22.98 22.53 22.53 2,935,691 -0.31(-1.35%)
Jun 08, 2021 23.07 23.20 22.61 22.84 4,073,826 -0.21(-0.92%)
Jun 07, 2021 23.62 23.75 22.99 23.06 4,137,350 -0.80(-3.36%)
Jun 04, 2021 23.53 23.98 23.08 23.86 3,823,486 +0.83(+3.60%)
Jun 03, 2021 23.59 23.59 22.92 23.03 6,169,954 -0.99(-4.14%)
Jun 02, 2021 24.57 24.57 23.96 24.02 3,213,290 -0.48(-1.97%)
Jun 01, 2021 24.15 24.88 23.99 24.50 4,370,277 +0.67(+2.79%)
May 28, 2021 23.80 23.89 23.36 23.84 4,502,211 +0.03(+0.12%)
May 27, 2021 23.15 23.99 22.93 23.81 6,860,513 +1.16(+5.11%)
May 26, 2021 22.04 22.82 21.88 22.65 6,888,686 +1.14(+5.29%)
May 25, 2021 22.16 22.28 21.43 21.51 7,279,079 -0.72(-3.25%)
May 24, 2021 22.27 22.44 21.83 22.24 3,761,465 -0.04(-0.17%)
May 21, 2021 22.19 22.48 21.74 22.27 9,928,930 +0.23(+1.05%)
May 20, 2021 22.77 22.82 21.82 22.04 11,464,103 -0.61(-2.68%)
May 19, 2021 24.28 24.28 22.43 22.65 13,166,956 -2.56(-10.14%)
May 18, 2021 25.38 25.67 24.75 25.21 5,480,855 -0.12(-0.46%)
May 17, 2021 24.65 25.58 24.45 25.32 10,798,488 +0.75(+3.06%)
May 14, 2021 23.80 24.60 23.63 24.57 6,745,288 +0.95(+4.00%)
May 13, 2021 23.88 24.73 23.18 23.62 7,073,427 -0.58(-2.39%)
May 12, 2021 24.60 24.87 23.96 24.20 6,524,144 -0.46(-1.88%)
May 11, 2021 23.89 24.69 23.53 24.67 5,596,886 +0.27(+1.11%)
May 10, 2021 25.50 25.78 24.35 24.40 9,190,314 -0.35(-1.40%)
May 07, 2021 23.92 24.74 23.81 24.74 9,249,044 +0.96(+4.06%)
May 06, 2021 23.49 23.84 22.90 23.78 7,929,979 +0.55(+2.37%)
May 05, 2021 22.67 23.34 21.69 23.23 13,944,502 +1.60(+7.40%)
May 04, 2021 20.73 21.66 20.60 21.63 4,489,458 +0.90(+4.33%)
May 03, 2021 20.77 20.82 20.26 20.73 4,073,004 +0.31(+1.51%)
Apr 30, 2021 20.81 21.22 20.29 20.42 6,083,090 -0.73(-3.47%)
Apr 29, 2021 21.86 21.98 20.76 21.16 4,367,710 -0.42(-1.97%)
Apr 28, 2021 21.43 21.68 20.91 21.58 5,376,107 -0.05(-0.22%)
Apr 27, 2021 21.64 21.98 21.44 21.63 6,098,880 -0.14(-0.62%)
Apr 26, 2021 21.46 21.94 21.40 21.76 6,425,807 +0.63(+2.97%)
Apr 23, 2021 21.13 21.29 20.91 21.14 2,646,178 +0.39(+1.86%)
Apr 22, 2021 20.70 20.95 20.48 20.75 2,529,182 -0.23(-1.10%)
Apr 21, 2021 20.40 21.05 20.24 20.98 2,707,772 +0.38(+1.83%)
Apr 20, 2021 21.51 21.63 20.55 20.61 3,457,241 -1.05(-4.86%)
Apr 19, 2021 21.56 22.01 21.29 21.66 3,853,051 +0.21(+0.99%)
Apr 16, 2021 21.70 21.70 21.11 21.44 3,565,763 -0.07(-0.31%)
Apr 15, 2021 21.17 21.55 20.89 21.51 5,488,406 +0.59(+2.81%)
Apr 14, 2021 19.44 21.01 19.38 20.92 8,084,212 +1.83(+9.60%)
Apr 13, 2021 18.90 19.22 18.84 19.09 2,494,337 +0.32(+1.70%)
Apr 12, 2021 19.15 19.17 18.71 18.77 2,507,032 -0.35(-1.82%)
Apr 09, 2021 19.10 19.25 18.98 19.12 2,049,396 +0.03(+0.15%)
Apr 08, 2021 19.44 19.63 18.95 19.09 5,361,221 -0.33(-1.69%)
Apr 07, 2021 19.52 19.60 19.21 19.42 2,705,973 -0.05(-0.25%)
Apr 06, 2021 19.42 19.76 19.05 19.47 5,166,292 -0.02(-0.10%)
Apr 05, 2021 19.25 19.69 19.17 19.49 5,664,190 +0.63(+3.32%)
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.